Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 28.22 28.27 27.34 27.44 9,650,341 -0.83(-2.94%)
Nov 29, 2024 28.17 28.34 28.08 28.27 6,268,177 +0.20(+0.71%)
Nov 27, 2024 28.09 28.24 27.96 28.07 8,127,190 -0.02(-0.07%)
Nov 26, 2024 27.86 28.23 27.86 28.09 11,271,400 +0.24(+0.86%)
Nov 25, 2024 28.59 28.72 27.65 27.85 26,209,708 -0.64(-2.25%)
Nov 22, 2024 28.54 28.81 28.48 28.49 12,382,245 -0.05(-0.18%)
Nov 21, 2024 28.03 28.67 27.98 28.54 14,617,148 +0.54(+1.93%)
Nov 20, 2024 28.10 28.27 27.77 28.00 11,948,620 -0.08(-0.28%)
Nov 19, 2024 27.59 28.15 27.59 28.08 15,443,608 +0.30(+1.08%)
Nov 18, 2024 27.35 27.84 27.35 27.78 15,941,765 +0.51(+1.87%)
Nov 15, 2024 26.65 27.32 26.65 27.27 12,426,319 +0.51(+1.91%)
Nov 14, 2024 26.75 26.97 26.64 26.76 9,867,534 -0.04(-0.15%)
Nov 13, 2024 27.30 27.33 26.76 26.80 11,761,615 -0.38(-1.40%)
Nov 12, 2024 27.29 27.59 27.12 27.18 14,746,863 -0.09(-0.33%)
Nov 11, 2024 26.88 27.33 26.88 27.27 15,874,900 +0.39(+1.45%)
Nov 08, 2024 26.28 27.00 26.28 26.88 17,402,062 +0.47(+1.78%)
Nov 07, 2024 26.41 26.51 26.19 26.41 13,260,812 +0.06(+0.23%)
Nov 06, 2024 25.38 26.59 25.38 26.35 27,280,422 +1.64(+6.64%)
Nov 05, 2024 24.59 24.95 24.54 24.71 18,870,592 +0.22(+0.90%)
Nov 04, 2024 24.27 24.50 23.97 24.49 13,272,263 +0.31(+1.28%)
Nov 01, 2024 24.56 24.66 24.14 24.18 13,274,554 -0.33(-1.35%)
Oct 31, 2024 24.63 24.69 24.34 24.51 12,805,413 -0.04(-0.17%)
Oct 30, 2024 24.43 24.81 24.36 24.55 14,285,721 +0.21(+0.85%)
Oct 29, 2024 24.57 24.57 24.22 24.34 10,208,025 -0.17(-0.69%)
Oct 28, 2024 24.40 24.64 24.37 24.51 10,152,253 -0.15(-0.60%)
Oct 25, 2024 24.80 24.91 24.62 24.66 16,743,978 -0.04(-0.16%)
Oct 24, 2024 24.61 24.79 24.48 24.70 16,020,094 +0.22(+0.89%)
Oct 23, 2024 24.46 24.57 24.31 24.48 9,971,673 -0.04(-0.16%)
Oct 22, 2024 24.49 24.68 24.29 24.52 8,070,288 +0.07(+0.28%)
Oct 21, 2024 24.71 24.72 24.36 24.45 10,036,629 -0.21(-0.84%)
Oct 18, 2024 24.58 24.69 24.37 24.66 13,830,928 +0.13(+0.52%)
Oct 17, 2024 24.46 25.14 24.22 24.53 24,454,874 -0.11(-0.44%)
Oct 16, 2024 24.56 24.77 24.41 24.64 17,807,658 +0.17(+0.69%)
Oct 15, 2024 24.44 24.68 24.23 24.47 20,151,934 -0.12(-0.48%)
Oct 14, 2024 24.25 24.73 24.23 24.59 16,388,385 +0.18(+0.73%)
Oct 11, 2024 23.70 24.41 23.58 24.41 21,742,158 +0.97(+4.13%)
Oct 10, 2024 23.27 23.55 23.09 23.45 20,495,354 +0.24(+1.02%)
Oct 09, 2024 22.93 23.27 22.92 23.21 6,809,458 +0.16(+0.69%)
Oct 08, 2024 23.12 23.27 22.79 23.05 10,698,851 -0.26(-1.10%)
Oct 07, 2024 23.37 23.56 23.30 23.31 12,386,210 -0.04(-0.17%)
Oct 04, 2024 23.15 23.38 23.02 23.35 11,148,760 +0.27(+1.16%)
Oct 03, 2024 22.70 23.15 22.52 23.08 17,421,676 +0.41(+1.79%)
Oct 02, 2024 22.39 22.72 22.34 22.67 15,399,377 +0.35(+1.55%)
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.