Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 29.19 29.20 28.63 28.70 13,492,779 -0.44(-1.51%)
Dec 05, 2024 29.09 29.19 28.91 29.14 7,828,949 +0.01(+0.03%)
Dec 04, 2024 29.69 29.74 29.05 29.13 8,311,663 -0.32(-1.09%)
Dec 03, 2024 29.52 29.60 29.28 29.45 7,862,522 +0.46(+1.59%)
Dec 02, 2024 29.15 29.20 28.68 28.99 8,929,107 -0.32(-1.09%)
Nov 29, 2024 29.25 29.34 29.14 29.31 4,407,508 +0.18(+0.62%)
Nov 27, 2024 29.03 29.28 28.98 29.13 6,882,816 +0.17(+0.59%)
Nov 26, 2024 29.30 29.30 28.80 28.96 14,562,872 -0.36(-1.23%)
Nov 25, 2024 29.61 29.70 29.20 29.32 10,469,176 -0.40(-1.35%)
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 11,456,081 -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 -0.88(-2.95%)
Nov 07, 2024 30.00 30.02 29.65 29.81 7,702,885 +0.13(+0.43%)
Nov 06, 2024 29.23 29.77 29.11 29.68 10,684,569 +0.20(+0.67%)
Nov 05, 2024 29.51 29.64 29.35 29.49 9,202,117 +0.23(+0.77%)
Nov 04, 2024 29.20 29.48 29.16 29.26 8,834,316 +0.49(+1.71%)
Nov 01, 2024 29.21 29.22 28.73 28.77 9,106,690 -0.13(-0.44%)
Oct 31, 2024 28.71 29.02 28.55 28.89 11,379,843 +0.33(+1.17%)
Oct 30, 2024 28.78 29.05 28.54 28.56 22,320,076 -0.33(-1.16%)
Oct 29, 2024 29.43 29.45 28.89 28.89 21,922,192 -1.66(-5.44%)
Oct 28, 2024 30.29 30.64 30.23 30.56 12,176,045 -0.46(-1.49%)
Oct 25, 2024 31.10 31.18 30.87 31.02 4,550,502 +0.22(+0.70%)
Oct 24, 2024 31.06 31.14 30.59 30.80 6,091,883 -0.01(-0.03%)
Oct 23, 2024 30.87 30.96 30.57 30.81 6,389,625 -0.27(-0.86%)
Oct 22, 2024 30.99 31.17 30.92 31.08 4,461,592 +0.11(+0.35%)
Oct 21, 2024 31.23 31.35 30.95 30.97 6,959,947 +0.14(+0.45%)
Oct 18, 2024 30.89 30.91 30.60 30.83 4,537,039 +0.01(+0.03%)
Oct 17, 2024 30.55 30.85 30.48 30.82 8,253,703 +0.38(+1.26%)
Oct 16, 2024 30.58 30.64 30.34 30.44 6,494,993 +0.19(+0.62%)
Oct 15, 2024 30.36 30.59 30.21 30.25 13,390,128 -1.23(-3.91%)
Oct 14, 2024 31.39 31.60 31.32 31.48 5,586,300 -0.12(-0.37%)
Oct 11, 2024 31.56 31.82 31.53 31.60 7,575,581 -0.23(-0.71%)
Oct 10, 2024 31.64 31.89 31.44 31.83 5,980,701 +0.35(+1.13%)
Oct 09, 2024 31.17 31.57 31.09 31.47 6,132,240 -0.05(-0.16%)
Oct 08, 2024 31.94 31.96 31.36 31.52 9,182,580 -1.09(-3.35%)
Oct 07, 2024 32.57 32.76 32.48 32.61 5,929,002 +0.26(+0.79%)
Oct 04, 2024 32.13 32.53 31.98 32.36 10,268,653 +0.41(+1.29%)
Oct 03, 2024 31.53 32.02 31.39 31.95 10,924,500 +0.09(+0.28%)
Oct 02, 2024 32.07 32.12 31.64 31.86 8,110,082 +0.28(+0.87%)
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.