Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 22.31 22.68 21.94 22.20 7,094,325 -0.22(-0.98%)
Dec 03, 2024 22.59 22.75 22.32 22.42 5,013,672 +0.08(+0.36%)
Dec 02, 2024 22.56 22.75 21.99 22.34 5,723,995 -0.31(-1.37%)
Nov 29, 2024 22.58 22.68 22.46 22.65 2,770,626 +0.13(+0.58%)
Nov 27, 2024 22.54 23.14 22.36 22.52 4,679,594 +0.00(+0.00%)
Nov 26, 2024 22.76 22.84 22.25 22.52 4,680,197 -0.15(-0.66%)
Nov 25, 2024 22.79 22.98 22.43 22.67 7,423,036 -0.10(-0.44%)
Nov 22, 2024 22.29 22.99 22.27 22.77 12,821,094 +0.33(+1.47%)
Nov 21, 2024 22.27 22.59 22.21 22.44 5,504,515 +0.31(+1.40%)
Nov 20, 2024 21.95 22.44 21.95 22.13 4,690,931 +0.21(+0.96%)
Nov 19, 2024 22.26 22.48 21.89 21.92 7,200,155 -0.54(-2.40%)
Nov 18, 2024 22.64 22.92 22.34 22.46 5,568,220 +0.08(+0.36%)
Nov 15, 2024 22.70 23.20 22.24 22.38 7,335,800 -0.22(-0.97%)
Nov 14, 2024 22.32 22.65 22.12 22.60 7,415,550 +0.58(+2.63%)
Nov 13, 2024 21.90 22.27 21.36 22.02 6,713,709 +0.15(+0.69%)
Nov 12, 2024 22.18 22.55 21.85 21.87 6,879,551 -0.30(-1.35%)
Nov 11, 2024 21.67 22.30 21.38 22.17 8,420,859 +0.40(+1.84%)
Nov 08, 2024 21.97 22.25 21.15 21.77 11,740,035 -0.16(-0.73%)
Nov 07, 2024 24.85 24.89 21.91 21.93 20,174,316 -2.80(-11.32%)
Nov 06, 2024 23.88 24.95 23.69 24.73 9,320,429 +1.16(+4.92%)
Nov 05, 2024 23.73 23.84 23.38 23.57 4,791,514 +0.03(+0.13%)
Nov 04, 2024 23.38 23.78 23.25 23.54 4,857,450 +0.45(+1.95%)
Nov 01, 2024 23.75 23.98 22.93 23.09 5,329,647 -0.51(-2.16%)
Oct 31, 2024 23.66 23.91 23.44 23.60 5,568,212 +0.13(+0.55%)
Oct 30, 2024 23.53 23.91 23.35 23.47 5,115,358 +0.16(+0.69%)
Oct 29, 2024 23.70 23.82 23.16 23.31 4,838,041 -0.39(-1.65%)
Oct 28, 2024 23.80 24.14 23.64 23.70 5,671,431 -1.12(-4.51%)
Oct 25, 2024 24.91 25.06 24.55 24.82 4,566,831 +0.15(+0.61%)
Oct 24, 2024 24.81 24.82 24.39 24.67 3,090,692 +0.18(+0.73%)
Oct 23, 2024 25.03 25.09 24.18 24.49 5,748,021 -0.69(-2.74%)
Oct 22, 2024 25.05 25.40 24.85 25.18 3,614,494 +0.32(+1.29%)
Oct 21, 2024 25.20 25.49 24.82 24.86 4,475,265 -0.05(-0.20%)
Oct 18, 2024 24.73 24.93 24.42 24.91 4,573,696 +0.24(+0.96%)
Oct 17, 2024 24.46 24.76 24.36 24.67 3,850,127 +0.12(+0.48%)
Oct 16, 2024 24.70 24.87 24.45 24.55 4,536,693 -0.05(-0.20%)
Oct 15, 2024 25.43 25.44 24.55 24.60 8,452,285 -1.83(-6.93%)
Oct 14, 2024 26.53 26.71 26.28 26.43 3,806,020 -0.37(-1.37%)
Oct 11, 2024 26.48 26.95 26.30 26.80 4,227,177 +0.21(+0.78%)
Oct 10, 2024 26.28 26.73 26.08 26.59 3,672,658 +0.52(+2.01%)
Oct 09, 2024 25.63 26.18 25.43 26.07 4,180,141 +0.07(+0.27%)
Oct 08, 2024 26.00 26.12 25.22 26.00 5,150,818 -0.70(-2.63%)
Oct 07, 2024 26.81 27.21 26.60 26.70 5,777,572 +0.08(+0.30%)
Oct 04, 2024 26.72 26.89 26.21 26.62 6,687,657 +0.36(+1.36%)
Oct 03, 2024 25.58 26.49 25.35 26.27 6,516,860 +0.76(+2.99%)
Oct 02, 2024 26.03 26.15 25.19 25.50 7,184,450 +0.10(+0.39%)
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.