Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 30.79 30.99 30.46 30.50 918,283 -0.44(-1.42%)
Dec 11, 2024 30.88 31.15 30.36 30.94 1,382,610 +0.34(+1.11%)
Dec 10, 2024 31.50 31.51 30.55 30.60 1,552,594 -0.71(-2.27%)
Dec 09, 2024 31.48 32.25 31.29 31.31 1,712,109 -0.15(-0.48%)
Dec 06, 2024 31.35 32.00 31.05 31.46 1,485,652 +0.27(+0.87%)
Dec 05, 2024 31.20 31.54 31.02 31.19 1,747,926 +0.13(+0.42%)
Dec 04, 2024 29.54 31.24 29.38 31.06 1,818,542 +1.58(+5.36%)
Dec 03, 2024 29.40 29.55 29.06 29.48 1,038,748 +0.11(+0.37%)
Dec 02, 2024 29.00 29.43 28.76 29.37 1,069,121 +0.35(+1.21%)
Nov 29, 2024 29.23 29.31 28.90 29.02 550,117 -0.30(-1.02%)
Nov 27, 2024 29.15 29.50 28.63 29.32 943,199 +0.07(+0.24%)
Nov 26, 2024 29.43 29.68 28.69 29.25 1,462,677 -0.11(-0.37%)
Nov 25, 2024 28.94 29.75 28.51 29.36 2,028,160 +0.58(+2.02%)
Nov 22, 2024 27.86 29.13 27.58 28.78 2,150,841 +1.08(+3.90%)
Nov 21, 2024 28.13 28.18 27.49 27.70 1,873,627 -0.21(-0.75%)
Nov 20, 2024 27.42 28.29 27.36 27.91 1,696,008 +0.43(+1.56%)
Nov 19, 2024 27.20 27.74 27.11 27.48 1,370,367 -0.07(-0.25%)
Nov 18, 2024 28.18 28.47 27.42 27.55 1,520,879 -0.64(-2.27%)
Nov 15, 2024 28.41 28.41 27.63 28.19 2,053,819 -0.16(-0.56%)
Nov 14, 2024 29.11 29.30 28.29 28.35 1,143,979 -0.89(-3.04%)
Nov 13, 2024 29.23 29.50 28.93 29.24 1,526,151 +0.01(+0.03%)
Nov 12, 2024 30.23 30.30 29.13 29.23 1,545,729 -0.84(-2.81%)
Nov 11, 2024 29.12 30.29 28.89 30.07 1,875,331 +1.21(+4.21%)
Nov 08, 2024 28.74 28.99 28.10 28.86 1,837,154 -0.11(-0.38%)
Nov 07, 2024 29.10 29.29 28.60 28.97 1,754,379 -0.32(-1.09%)
Nov 06, 2024 29.21 29.69 28.67 29.29 2,272,397 +0.92(+3.24%)
Nov 05, 2024 27.87 28.46 27.29 28.37 2,472,281 +1.78(+6.69%)
Nov 04, 2024 26.23 26.82 26.15 26.59 1,098,157 +0.12(+0.45%)
Nov 01, 2024 25.86 26.51 25.80 26.47 1,059,431 +0.77(+3.00%)
Oct 31, 2024 26.12 26.50 25.67 25.70 1,216,263 -0.61(-2.32%)
Oct 30, 2024 26.19 26.75 26.19 26.31 1,149,298 -0.13(-0.49%)
Oct 29, 2024 26.44 26.76 26.29 26.44 1,530,511 -0.09(-0.34%)
Oct 28, 2024 26.09 26.83 25.90 26.53 1,955,968 +0.44(+1.69%)
Oct 25, 2024 26.76 26.91 25.95 26.09 3,206,881 -0.76(-2.83%)
Oct 24, 2024 27.01 28.37 26.01 26.85 7,003,200 -1.00(-3.59%)
Oct 23, 2024 27.82 28.16 27.80 27.85 1,496,715 -0.25(-0.89%)
Oct 22, 2024 27.52 28.42 27.30 28.10 1,202,447 +0.39(+1.41%)
Oct 21, 2024 28.16 28.32 27.43 27.71 1,297,579 -0.56(-1.98%)
Oct 18, 2024 28.49 28.61 28.11 28.27 1,262,697 -0.06(-0.21%)
Oct 17, 2024 28.08 28.45 28.03 28.33 1,476,570 +0.24(+0.85%)
Oct 16, 2024 28.09 28.26 27.99 28.09 818,273 +0.09(+0.32%)
Oct 15, 2024 28.89 29.06 27.91 28.00 1,479,851 -1.05(-3.61%)
Oct 14, 2024 28.63 29.46 28.61 29.05 2,029,692 +0.14(+0.48%)
Oct 11, 2024 27.35 28.93 27.29 28.91 1,794,334 +1.54(+5.63%)
Oct 10, 2024 26.42 27.39 26.03 27.37 1,975,374 +0.78(+2.93%)
Oct 09, 2024 27.02 27.16 26.08 26.59 1,844,197 -0.52(-1.92%)
Oct 08, 2024 27.71 27.92 27.11 27.11 1,458,381 -0.68(-2.45%)
Oct 07, 2024 29.01 29.14 27.63 27.79 2,019,360 -1.18(-4.07%)
Oct 04, 2024 28.67 29.06 28.49 28.97 1,124,267 +0.60(+2.11%)
Oct 03, 2024 28.81 29.14 28.04 28.37 1,573,196 -0.63(-2.17%)
Oct 02, 2024 28.55 29.04 28.36 29.00 1,496,359 +0.17(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.