Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 35.00 35.23 34.55 34.71 905,291 -0.11(-0.32%)
Nov 27, 2024 34.13 34.95 34.08 34.82 2,343,051 +0.51(+1.49%)
Nov 26, 2024 33.90 34.37 33.51 34.31 2,826,286 +0.41(+1.21%)
Nov 25, 2024 33.48 34.33 33.11 33.90 3,725,709 +0.85(+2.57%)
Nov 22, 2024 32.83 33.62 32.49 33.05 5,066,779 +0.56(+1.72%)
Nov 21, 2024 29.38 33.26 29.26 32.49 6,790,941 +3.96(+13.88%)
Nov 20, 2024 28.12 28.68 27.78 28.53 2,525,860 +0.49(+1.75%)
Nov 19, 2024 27.79 28.50 27.72 28.04 2,308,614 -0.02(-0.07%)
Nov 18, 2024 27.99 28.61 27.96 28.06 3,015,429 +0.14(+0.50%)
Nov 15, 2024 28.12 28.12 27.34 27.92 3,954,901 -0.34(-1.20%)
Nov 14, 2024 28.75 28.93 28.21 28.26 1,523,063 -0.44(-1.53%)
Nov 13, 2024 28.19 28.86 27.91 28.70 2,159,596 +0.55(+1.95%)
Nov 12, 2024 28.09 28.80 27.95 28.15 2,382,675 +0.07(+0.25%)
Nov 11, 2024 28.05 28.39 27.52 28.08 1,825,706 +0.37(+1.34%)
Nov 08, 2024 27.29 28.43 27.25 27.71 3,194,454 +0.16(+0.58%)
Nov 07, 2024 25.81 27.89 25.53 27.55 4,832,189 +3.42(+14.17%)
Nov 06, 2024 23.50 24.59 23.20 24.13 4,054,417 +1.14(+4.96%)
Nov 05, 2024 22.90 23.13 22.83 22.99 2,612,389 -0.01(-0.04%)
Nov 04, 2024 22.83 23.27 22.68 23.00 1,970,314 +0.03(+0.13%)
Nov 01, 2024 23.10 23.20 22.91 22.97 1,339,366 +0.08(+0.35%)
Oct 31, 2024 23.51 23.70 22.87 22.89 1,769,349 -0.85(-3.58%)
Oct 30, 2024 24.12 24.32 23.68 23.74 1,035,898 -0.52(-2.14%)
Oct 29, 2024 23.91 24.29 23.78 24.26 1,153,910 +0.49(+2.06%)
Oct 28, 2024 24.20 24.28 23.63 23.77 1,609,490 -0.30(-1.25%)
Oct 25, 2024 24.23 24.45 24.04 24.07 1,229,183 -0.01(-0.04%)
Oct 24, 2024 24.12 24.29 23.98 24.08 796,262 +0.07(+0.29%)
Oct 23, 2024 24.19 24.42 23.95 24.01 1,478,876 -0.32(-1.32%)
Oct 22, 2024 24.35 24.61 24.11 24.33 1,509,460 -0.08(-0.33%)
Oct 21, 2024 25.00 25.17 24.22 24.41 1,254,566 -0.75(-2.98%)
Oct 18, 2024 25.04 25.27 24.93 25.16 794,059 +0.14(+0.56%)
Oct 17, 2024 25.12 25.27 25.00 25.02 1,058,737 -0.01(-0.04%)
Oct 16, 2024 24.92 25.09 24.73 25.03 947,754 +0.10(+0.40%)
Oct 15, 2024 24.92 25.25 24.81 24.93 1,218,024 +0.09(+0.36%)
Oct 14, 2024 24.90 25.10 24.59 24.84 832,344 +0.05(+0.20%)
Oct 11, 2024 24.65 24.83 24.58 24.79 1,111,302 +0.21(+0.85%)
Oct 10, 2024 23.87 24.60 23.83 24.58 1,595,839 +0.53(+2.20%)
Oct 09, 2024 24.22 24.27 23.95 24.05 1,793,889 -0.24(-0.99%)
Oct 08, 2024 23.65 24.46 23.49 24.29 2,051,569 +0.80(+3.41%)
Oct 07, 2024 23.55 23.84 23.34 23.49 1,333,620 -0.14(-0.59%)
Oct 04, 2024 23.49 23.70 23.20 23.63 1,361,343 +0.53(+2.29%)
Oct 03, 2024 22.54 23.20 22.42 23.10 1,659,222 +0.28(+1.23%)
Oct 02, 2024 22.37 22.85 22.35 22.82 1,184,375 +0.39(+1.74%)
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.