Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 22.23 22.55 22.22 22.47 905,104 +0.26(+1.17%)
Nov 26, 2024 22.41 22.42 22.03 22.21 846,352 -0.22(-0.98%)
Nov 25, 2024 22.33 22.51 22.02 22.43 444,550 +0.61(+2.80%)
Nov 22, 2024 21.91 21.99 21.69 21.82 496,922 -0.41(-1.84%)
Nov 21, 2024 22.21 22.45 22.21 22.23 617,670 -0.52(-2.29%)
Nov 20, 2024 22.47 22.75 22.47 22.75 377,447 -0.22(-0.96%)
Nov 19, 2024 22.80 23.05 22.72 22.97 419,799 -0.12(-0.52%)
Nov 18, 2024 22.94 23.14 22.91 23.09 510,373 +0.22(+0.96%)
Nov 15, 2024 23.16 23.16 22.85 22.87 479,349 -0.25(-1.08%)
Nov 14, 2024 23.41 23.48 23.12 23.12 537,920 -0.02(-0.09%)
Nov 13, 2024 23.19 23.23 22.92 23.14 297,516 -0.28(-1.18%)
Nov 12, 2024 23.71 23.76 23.27 23.42 439,003 -0.55(-2.31%)
Nov 11, 2024 24.19 24.23 23.89 23.97 690,874 -0.12(-0.50%)
Nov 08, 2024 24.31 24.38 24.01 24.09 297,581 -0.27(-1.11%)
Nov 07, 2024 24.22 24.40 24.12 24.36 569,506 +0.79(+3.35%)
Nov 06, 2024 23.72 23.73 23.40 23.57 117,351 -1.30(-5.23%)
Nov 05, 2024 24.80 24.88 24.72 24.87 327,987 -0.05(-0.20%)
Nov 04, 2024 25.04 25.21 24.85 24.92 591,109 +0.08(+0.32%)
Nov 01, 2024 25.13 25.13 24.83 24.84 358,007 -0.02(-0.08%)
Oct 31, 2024 25.09 25.09 24.72 24.86 275,127 -0.70(-2.74%)
Oct 30, 2024 25.51 25.73 25.49 25.56 149,602 -0.92(-3.47%)
Oct 29, 2024 26.69 26.76 26.47 26.48 191,887 -0.41(-1.52%)
Oct 28, 2024 26.74 26.94 26.65 26.89 232,073 +0.38(+1.43%)
Oct 25, 2024 26.79 26.79 26.49 26.51 125,598 -0.48(-1.78%)
Oct 24, 2024 27.11 27.15 26.84 26.99 105,804 +0.08(+0.30%)
Oct 23, 2024 27.09 27.14 26.85 26.91 167,414 -0.49(-1.79%)
Oct 22, 2024 27.41 27.50 27.33 27.40 140,293 +0.19(+0.70%)
Oct 21, 2024 27.57 27.57 27.21 27.21 163,414 -0.46(-1.66%)
Oct 18, 2024 27.85 27.86 27.60 27.67 178,704 +0.47(+1.73%)
Oct 17, 2024 27.17 27.35 27.11 27.20 296,824 +0.34(+1.27%)
Oct 16, 2024 26.88 27.04 26.74 26.86 189,591 +0.27(+1.02%)
Oct 15, 2024 27.26 27.28 26.59 26.59 144,334 -0.87(-3.17%)
Oct 14, 2024 27.39 27.53 27.31 27.46 179,915 -0.25(-0.90%)
Oct 11, 2024 27.69 27.80 27.66 27.71 225,952 +0.14(+0.51%)
Oct 10, 2024 27.44 27.63 27.40 27.57 118,024 -0.14(-0.51%)
Oct 09, 2024 27.68 27.80 27.64 27.71 115,405 -0.09(-0.32%)
Oct 08, 2024 27.71 27.85 27.62 27.80 311,698 -0.94(-3.27%)
Oct 07, 2024 29.07 29.20 28.69 28.74 171,043 -0.18(-0.62%)
Oct 04, 2024 28.68 28.96 28.63 28.92 1,816,268 -0.35(-1.20%)
Oct 03, 2024 29.42 29.46 29.16 29.27 76,203 -0.60(-2.01%)
Oct 02, 2024 29.70 29.92 29.65 29.87 826,497 +0.25(+0.86%)
Oct 01, 2024 29.84 30.29 29.51 29.62 2,313,959 -0.72(-2.38%)
Sep 30, 2024 30.59 30.71 30.18 30.34 109,054 -0.80(-2.57%)
Sep 27, 2024 30.67 31.25 30.67 31.14 108,659 +0.50(+1.62%)
Sep 26, 2024 30.08 30.73 30.08 30.64 92,329 +1.79(+6.22%)
Sep 25, 2024 29.10 29.28 28.85 28.85 94,516 -0.27(-0.93%)
Sep 24, 2024 28.93 29.22 28.75 29.12 73,475 +0.55(+1.93%)
Sep 23, 2024 28.20 28.64 28.20 28.57 94,455 -0.07(-0.24%)
Sep 20, 2024 28.61 28.71 28.45 28.64 266,811 -0.18(-0.62%)
Sep 19, 2024 28.40 28.91 28.40 28.82 345,966 +1.09(+3.93%)
Sep 18, 2024 27.90 27.97 27.68 27.73 79,476 -0.33(-1.18%)
Sep 17, 2024 28.35 28.35 28.04 28.06 93,673 -0.19(-0.67%)
Sep 16, 2024 27.82 28.32 27.82 28.25 189,009 +0.35(+1.25%)
Sep 13, 2024 28.48 28.58 27.87 27.90 128,970 -0.87(-3.01%)
Sep 12, 2024 28.41 28.78 28.41 28.77 426,412 +0.73(+2.59%)
Sep 11, 2024 27.64 28.10 27.64 28.04 218,737 +0.48(+1.73%)
Sep 10, 2024 27.15 27.58 27.15 27.56 293,884 +0.09(+0.33%)
Sep 09, 2024 27.27 27.58 27.24 27.47 199,417 +0.19(+0.70%)
Sep 06, 2024 27.51 27.64 27.25 27.28 97,731 -0.32(-1.16%)
Sep 05, 2024 27.65 27.75 27.55 27.60 238,212 -0.22(-0.78%)
Sep 04, 2024 27.87 28.02 27.72 27.82 136,925 -0.38(-1.36%)
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.