Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 32.76 33.33 32.68 32.75 597,203 -0.49(-1.47%)
Dec 03, 2024 33.10 33.35 32.87 33.24 607,845 +0.10(+0.30%)
Dec 02, 2024 32.86 33.77 32.79 33.14 2,150,763 +0.23(+0.70%)
Nov 29, 2024 32.52 32.98 32.50 32.91 456,148 +0.31(+0.95%)
Nov 28, 2024 32.64 33.07 32.58 32.60 242,517 -0.11(-0.34%)
Nov 27, 2024 32.33 32.82 32.30 32.71 802,425 +0.26(+0.80%)
Nov 26, 2024 32.35 32.60 32.26 32.45 858,036 -0.12(-0.37%)
Nov 25, 2024 31.98 32.64 31.95 32.57 1,178,585 +0.58(+1.81%)
Nov 22, 2024 32.51 32.61 31.38 31.99 498,550 -0.59(-1.81%)
Nov 21, 2024 31.75 32.78 31.58 32.58 1,944,305 +0.89(+2.81%)
Nov 20, 2024 31.49 31.91 31.29 31.69 1,034,874 +0.32(+1.02%)
Nov 19, 2024 30.96 31.52 30.95 31.37 1,283,624 +0.18(+0.58%)
Nov 18, 2024 30.60 31.43 30.56 31.19 1,323,271 +0.52(+1.70%)
Nov 15, 2024 30.75 30.99 30.13 30.67 1,311,528 -0.24(-0.78%)
Nov 14, 2024 30.16 31.08 30.09 30.91 2,019,472 +0.73(+2.42%)
Nov 13, 2024 29.50 30.74 28.62 30.18 3,243,797 +3.22(+11.94%)
Nov 12, 2024 26.73 26.98 26.47 26.96 564,899 +0.16(+0.60%)
Nov 11, 2024 26.52 27.06 26.49 26.80 923,192 +0.56(+2.13%)
Nov 08, 2024 26.00 26.36 25.89 26.24 521,115 +0.10(+0.38%)
Nov 07, 2024 26.45 26.99 26.05 26.14 1,652,485 -0.18(-0.68%)
Nov 06, 2024 26.29 26.50 25.95 26.32 752,780 +0.40(+1.54%)
Nov 05, 2024 25.20 26.05 25.20 25.92 525,523 +0.82(+3.27%)
Nov 04, 2024 24.96 25.54 24.93 25.10 1,070,495 +0.06(+0.24%)
Nov 01, 2024 24.63 25.41 24.57 25.04 695,879 +0.54(+2.20%)
Oct 31, 2024 26.03 26.14 24.48 24.50 1,194,019 -1.65(-6.31%)
Oct 30, 2024 25.99 26.26 25.90 26.15 471,894 +0.05(+0.19%)
Oct 29, 2024 25.99 26.12 25.89 26.10 408,570 +0.09(+0.35%)
Oct 28, 2024 25.81 26.17 25.81 26.01 388,309 +0.20(+0.77%)
Oct 25, 2024 25.50 25.81 25.48 25.81 305,563 +0.38(+1.49%)
Oct 24, 2024 25.37 25.53 25.11 25.43 518,571 +0.03(+0.12%)
Oct 23, 2024 25.63 25.89 25.29 25.40 386,394 -0.30(-1.17%)
Oct 22, 2024 26.18 26.33 25.69 25.70 480,647 -0.67(-2.54%)
Oct 21, 2024 26.41 26.49 26.17 26.37 485,009 -0.12(-0.45%)
Oct 18, 2024 26.28 26.68 26.10 26.49 460,281 +0.27(+1.03%)
Oct 17, 2024 26.00 26.23 25.83 26.22 394,104 +0.34(+1.31%)
Oct 16, 2024 25.61 26.25 25.54 25.88 730,032 +0.29(+1.13%)
Oct 15, 2024 25.30 25.76 25.30 25.59 799,225 +0.24(+0.95%)
Oct 11, 2024 25.35 0 +0.35(+1.40%)
Oct 10, 2024 24.85 25.04 24.67 25.00 578,532 +0.03(+0.12%)
Oct 09, 2024 24.86 25.08 24.80 24.97 484,465 +0.07(+0.28%)
Oct 08, 2024 24.96 25.08 24.79 24.90 370,044 -0.10(-0.40%)
Oct 07, 2024 25.18 25.33 24.96 25.00 399,665 -0.26(-1.03%)
Oct 04, 2024 25.05 25.30 24.91 25.26 427,871 +0.34(+1.36%)
Oct 03, 2024 25.34 25.35 24.81 24.92 561,338 -0.53(-2.08%)
Oct 02, 2024 25.08 25.53 25.08 25.45 508,495 +0.32(+1.27%)
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.