Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 29.31 29.73 29.25 29.72 16,948,920 +0.20(+0.68%)
Nov 21, 2024 29.36 29.54 29.16 29.52 18,616,274 +0.44(+1.51%)
Nov 20, 2024 29.04 29.12 28.83 29.08 11,456,089 -0.01(-0.03%)
Nov 19, 2024 28.98 29.16 28.89 29.09 11,684,211 -0.33(-1.12%)
Nov 18, 2024 29.30 29.50 29.24 29.42 10,183,253 +0.44(+1.52%)
Nov 15, 2024 29.10 29.21 28.83 28.98 8,120,614 -0.07(-0.24%)
Nov 14, 2024 28.89 29.07 28.76 29.05 11,090,604 +0.48(+1.68%)
Nov 13, 2024 28.14 28.67 27.82 28.57 12,242,765 +0.41(+1.46%)
Nov 12, 2024 28.52 28.59 28.03 28.16 14,620,696 -0.76(-2.63%)
Nov 11, 2024 28.93 29.02 28.73 28.92 9,456,241 -0.01(-0.03%)
Nov 08, 2024 29.20 29.23 28.80 28.93 11,140,949 -1.36(-4.49%)
Nov 07, 2024 30.48 30.50 30.13 30.29 7,580,819 +0.13(+0.43%)
Nov 06, 2024 29.70 30.25 29.57 30.16 10,515,253 +0.20(+0.67%)
Nov 05, 2024 29.99 30.12 29.82 29.96 9,056,293 +0.23(+0.77%)
Nov 04, 2024 29.67 29.95 29.63 29.73 8,694,320 +0.50(+1.71%)
Nov 01, 2024 29.68 29.70 29.19 29.23 8,962,378 -0.13(-0.44%)
Oct 31, 2024 29.17 29.48 29.01 29.36 11,199,509 +0.34(+1.17%)
Oct 30, 2024 29.24 29.52 29.00 29.02 21,966,374 -0.34(-1.16%)
Oct 29, 2024 29.90 29.92 29.36 29.36 21,574,796 -1.69(-5.44%)
Oct 28, 2024 30.78 31.13 30.72 31.05 11,983,094 -0.47(-1.49%)
Oct 25, 2024 31.60 31.68 31.37 31.52 4,478,391 +0.22(+0.70%)
Oct 24, 2024 31.56 31.64 31.08 31.30 5,995,446 -0.01(-0.03%)
Oct 23, 2024 31.37 31.46 31.07 31.31 6,288,381 -0.27(-0.85%)
Oct 22, 2024 31.49 31.67 31.41 31.58 4,390,890 +0.11(+0.35%)
Oct 21, 2024 31.73 31.86 31.45 31.47 6,849,654 +0.14(+0.45%)
Oct 18, 2024 31.39 31.41 31.09 31.33 4,465,142 +0.01(+0.03%)
Oct 17, 2024 31.04 31.35 30.97 31.32 8,122,909 +0.39(+1.26%)
Oct 16, 2024 31.07 31.13 30.83 30.93 6,392,068 +0.19(+0.62%)
Oct 15, 2024 30.85 31.09 30.70 30.74 13,177,937 -1.25(-3.91%)
Oct 14, 2024 31.90 32.11 31.82 31.99 5,497,775 -0.12(-0.37%)
Oct 11, 2024 32.07 32.33 32.04 32.11 7,455,533 -0.23(-0.71%)
Oct 10, 2024 32.15 32.40 31.95 32.34 5,885,926 +0.36(+1.13%)
Oct 09, 2024 31.67 32.08 31.59 31.98 6,035,064 -0.05(-0.16%)
Oct 08, 2024 32.45 32.47 31.86 32.03 9,037,066 -1.11(-3.35%)
Oct 07, 2024 33.09 33.29 33.01 33.14 5,835,047 +0.26(+0.79%)
Oct 04, 2024 32.65 33.05 32.49 32.88 10,108,949 +0.42(+1.29%)
Oct 03, 2024 32.04 32.54 31.89 32.46 10,751,382 +0.09(+0.28%)
Oct 02, 2024 32.59 32.63 32.15 32.37 7,981,563 +0.28(+0.87%)
Oct 01, 2024 31.35 32.27 31.29 32.09 13,694,405 +0.70(+2.23%)
Sep 30, 2024 31.41 31.73 31.30 31.39 7,313,943 -0.03(-0.10%)
Sep 27, 2024 31.00 31.46 30.90 31.42 11,500,178 +0.63(+2.05%)
Sep 26, 2024 30.53 31.00 30.52 30.79 16,444,697 -0.89(-2.81%)
Sep 25, 2024 32.39 32.42 31.66 31.68 8,936,401 -1.15(-3.50%)
Sep 24, 2024 33.13 33.17 32.74 32.83 7,695,383 -0.03(-0.09%)
Sep 23, 2024 32.72 33.09 32.66 32.86 7,668,199 +0.22(+0.67%)
Sep 20, 2024 32.59 32.76 32.34 32.64 8,271,737 -0.12(-0.37%)
Sep 19, 2024 33.11 33.20 32.70 32.76 11,506,256 +0.33(+1.02%)
Sep 18, 2024 32.61 32.81 32.38 32.43 6,124,989 -0.12(-0.37%)
Sep 17, 2024 32.24 32.59 32.19 32.55 6,962,813 +0.25(+0.77%)
Sep 16, 2024 32.26 32.43 32.05 32.30 9,370,528 +0.46(+1.44%)
Sep 13, 2024 31.86 32.02 31.70 31.84 6,427,338 +0.26(+0.82%)
Sep 12, 2024 31.32 31.68 31.22 31.58 8,157,225 +0.29(+0.93%)
Sep 11, 2024 31.42 31.45 30.97 31.29 8,231,715 +0.14(+0.45%)
Sep 10, 2024 31.71 31.72 30.67 31.15 12,804,357 -0.65(-2.04%)
Sep 09, 2024 31.89 32.05 31.78 31.80 8,006,106 -0.10(-0.31%)
Sep 06, 2024 32.28 32.39 31.77 31.90 10,259,018 -0.45(-1.39%)
Sep 05, 2024 32.75 32.76 32.31 32.35 7,128,368 -0.06(-0.19%)
Sep 04, 2024 32.71 32.93 32.34 32.41 7,378,504 -0.46(-1.40%)
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.