Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 20.76 20.77 20.17 20.31 1,428,801 -0.63(-3.01%)
Nov 29, 2024 21.00 21.23 20.77 20.94 639,449 -0.15(-0.71%)
Nov 27, 2024 20.89 21.39 20.69 21.09 1,275,522 -0.09(-0.42%)
Nov 26, 2024 21.31 21.58 20.98 21.18 1,235,083 -0.07(-0.31%)
Nov 25, 2024 21.91 21.91 21.21 21.25 1,691,405 -0.64(-2.95%)
Nov 22, 2024 21.65 21.90 21.25 21.89 1,434,593 +0.18(+0.83%)
Nov 21, 2024 22.40 22.40 21.52 21.71 2,286,888 -2.10(-8.82%)
Nov 20, 2024 24.29 24.38 23.71 23.81 1,685,855 -0.16(-0.67%)
Nov 19, 2024 23.60 24.04 23.47 23.97 1,246,556 +0.54(+2.30%)
Nov 18, 2024 23.00 23.53 22.99 23.43 1,554,302 +0.58(+2.54%)
Nov 15, 2024 23.55 23.64 22.72 22.85 1,646,907 -0.78(-3.30%)
Nov 14, 2024 23.84 24.32 23.50 23.63 1,478,399 -0.10(-0.42%)
Nov 13, 2024 23.00 24.08 23.00 23.73 2,217,681 +0.78(+3.40%)
Nov 12, 2024 23.54 23.55 22.77 22.95 1,482,668 -0.85(-3.57%)
Nov 11, 2024 24.08 24.11 23.75 23.80 1,150,694 -0.17(-0.71%)
Nov 08, 2024 24.70 24.87 23.75 23.97 1,622,097 -0.82(-3.31%)
Nov 07, 2024 24.90 25.55 24.64 24.79 2,192,481 +0.04(+0.16%)
Nov 06, 2024 24.07 24.92 24.06 24.75 1,367,118 -0.21(-0.84%)
Nov 05, 2024 25.38 25.53 24.69 24.96 1,227,594 -0.53(-2.08%)
Nov 04, 2024 25.51 25.65 25.22 25.49 966,697 -0.26(-1.01%)
Nov 01, 2024 26.42 26.42 25.71 25.75 738,524 -0.25(-0.96%)
Oct 31, 2024 25.87 26.34 25.83 26.00 974,325 -0.10(-0.38%)
Oct 30, 2024 25.94 26.18 25.47 26.10 1,387,482 -0.20(-0.76%)
Oct 29, 2024 26.69 26.69 26.13 26.30 1,281,049 -0.51(-1.90%)
Oct 28, 2024 26.74 27.00 26.54 26.81 1,265,237 -0.48(-1.76%)
Oct 25, 2024 26.95 27.50 26.89 27.29 998,660 +0.33(+1.22%)
Oct 24, 2024 27.18 27.20 26.72 26.96 1,193,307 -0.57(-2.07%)
Oct 23, 2024 27.90 28.11 27.29 27.53 2,233,424 -1.62(-5.56%)
Oct 22, 2024 29.74 29.80 29.11 29.15 704,907 -0.65(-2.18%)
Oct 21, 2024 30.07 30.20 29.64 29.80 520,513 -0.22(-0.73%)
Oct 18, 2024 30.01 30.11 29.68 30.02 887,314 +0.12(+0.40%)
Oct 17, 2024 30.09 30.17 29.87 29.90 996,544 -0.21(-0.70%)
Oct 16, 2024 29.89 30.33 29.77 30.11 884,637 +0.10(+0.33%)
Oct 15, 2024 30.34 30.72 29.96 30.01 1,421,819 -1.28(-4.09%)
Oct 14, 2024 31.00 31.44 30.80 31.29 1,029,810 -0.35(-1.11%)
Oct 11, 2024 31.86 31.95 31.48 31.64 754,908 -0.48(-1.49%)
Oct 10, 2024 32.13 32.31 31.84 32.12 408,469 +0.20(+0.63%)
Oct 09, 2024 32.04 32.13 31.63 31.92 734,830 -0.42(-1.30%)
Oct 08, 2024 32.61 32.61 32.05 32.34 841,869 -0.41(-1.25%)
Oct 07, 2024 32.78 33.15 32.38 32.75 937,166 -0.17(-0.52%)
Oct 04, 2024 32.91 33.10 32.70 32.92 809,222 -0.30(-0.90%)
Oct 03, 2024 33.11 33.28 32.78 33.22 867,271 +0.20(+0.61%)
Oct 02, 2024 33.02 33.47 32.71 33.02 1,027,216 +0.58(+1.79%)
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.