Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 27.35 28.69 27.28 27.82 4,839,951 +0.50(+1.83%)
Dec 04, 2024 27.41 27.56 27.25 27.32 3,365,496 -0.39(-1.41%)
Dec 03, 2024 27.82 28.06 27.68 27.71 4,250,764 -0.11(-0.40%)
Dec 02, 2024 27.56 27.96 27.41 27.82 6,904,044 +0.27(+0.98%)
Nov 29, 2024 27.38 27.75 27.33 27.55 4,236,928 +0.10(+0.36%)
Nov 27, 2024 27.60 27.69 27.39 27.45 4,042,375 -0.04(-0.15%)
Nov 26, 2024 27.54 27.75 27.39 27.49 5,164,573 +0.04(+0.15%)
Nov 25, 2024 27.47 27.97 27.45 27.45 8,288,765 +0.03(+0.11%)
Nov 22, 2024 27.34 27.52 27.19 27.42 4,677,171 +0.25(+0.92%)
Nov 21, 2024 27.19 27.50 26.95 27.17 4,379,635 +0.05(+0.18%)
Nov 20, 2024 26.50 27.16 26.44 27.12 6,515,387 +0.64(+2.42%)
Nov 19, 2024 26.50 26.73 26.36 26.48 5,070,024 -0.13(-0.49%)
Nov 18, 2024 26.86 27.03 26.56 26.61 5,861,128 -0.09(-0.34%)
Nov 15, 2024 27.51 27.51 26.21 26.70 10,674,054 -0.75(-2.73%)
Nov 14, 2024 27.59 27.95 27.43 27.45 5,639,323 -0.19(-0.69%)
Nov 13, 2024 27.67 27.79 27.53 27.64 3,323,639 -0.04(-0.14%)
Nov 12, 2024 27.94 27.99 27.47 27.68 6,136,634 -0.06(-0.22%)
Nov 11, 2024 28.48 28.51 27.71 27.74 6,423,664 -0.70(-2.46%)
Nov 08, 2024 28.32 28.57 28.07 28.44 2,912,185 +0.13(+0.46%)
Nov 07, 2024 28.87 28.90 28.05 28.31 5,644,781 -0.59(-2.04%)
Nov 06, 2024 29.43 29.46 28.83 28.90 5,172,752 -0.18(-0.62%)
Nov 05, 2024 28.69 29.15 28.52 29.08 3,402,631 +0.31(+1.08%)
Nov 04, 2024 28.97 29.14 28.75 28.77 3,061,533 -0.20(-0.69%)
Nov 01, 2024 29.10 29.20 28.89 28.97 3,411,270 +0.03(+0.10%)
Oct 31, 2024 29.15 29.36 28.93 28.94 3,818,108 -0.14(-0.48%)
Oct 30, 2024 29.03 29.10 28.82 29.08 4,190,966 +0.00(+0.00%)
Oct 29, 2024 29.24 29.50 29.07 29.08 3,209,826 -0.33(-1.11%)
Oct 28, 2024 29.21 29.55 29.15 29.41 2,456,089 +0.33(+1.12%)
Oct 25, 2024 29.10 29.16 28.93 29.08 2,504,691 +0.08(+0.27%)
Oct 24, 2024 29.19 29.27 28.93 29.00 2,727,948 -0.10(-0.34%)
Oct 23, 2024 29.03 29.19 28.89 29.10 2,643,687 -0.03(-0.10%)
Oct 22, 2024 29.22 29.24 28.96 29.13 3,989,436 -0.03(-0.10%)
Oct 21, 2024 29.99 30.00 29.02 29.16 5,325,072 -0.80(-2.67%)
Oct 18, 2024 29.91 30.02 29.70 29.96 5,628,791 +0.01(+0.03%)
Oct 17, 2024 29.51 30.11 29.42 29.95 6,807,899 +0.58(+1.98%)
Oct 16, 2024 29.19 29.54 29.11 29.37 5,201,419 +0.14(+0.47%)
Oct 15, 2024 29.23 29.75 29.11 29.23 4,616,928 +0.13(+0.44%)
Oct 14, 2024 29.02 29.12 28.79 29.10 2,618,920 +0.08(+0.27%)
Oct 11, 2024 29.22 29.31 28.94 29.02 2,747,219 -0.07(-0.24%)
Oct 10, 2024 29.23 29.45 28.89 29.09 4,169,124 +0.13(+0.44%)
Oct 09, 2024 28.91 29.15 28.80 28.96 4,284,811 +0.11(+0.38%)
Oct 08, 2024 28.86 28.99 28.66 28.85 3,611,575 +0.10(+0.34%)
Oct 07, 2024 29.26 29.40 28.70 28.75 4,462,044 -0.41(-1.39%)
Oct 04, 2024 28.88 29.27 28.79 29.16 5,404,407 +0.16(+0.54%)
Oct 03, 2024 29.55 29.62 28.90 29.00 8,246,227 -0.72(-2.43%)
Oct 02, 2024 29.73 30.25 29.03 29.72 20,370,098 -2.61(-8.07%)
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.