Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 31.13 32.28 31.05 31.37 5,026,049 +0.48(+1.55%)
Dec 09, 2024 31.53 31.83 30.72 30.89 4,589,765 -0.69(-2.18%)
Dec 06, 2024 31.58 32.02 30.92 31.58 5,447,455 +0.51(+1.64%)
Dec 05, 2024 32.78 33.07 31.00 31.07 9,721,428 -2.40(-7.17%)
Dec 04, 2024 30.81 33.57 29.90 33.47 17,237,700 -0.15(-0.45%)
Dec 03, 2024 33.33 34.17 32.88 33.62 8,294,690 -0.01(-0.03%)
Dec 02, 2024 33.63 34.10 32.61 33.63 5,278,521 +0.22(+0.66%)
Nov 29, 2024 33.45 34.02 33.11 33.41 2,281,760 +0.08(+0.24%)
Nov 27, 2024 34.04 34.17 33.28 33.33 2,980,664 -0.72(-2.11%)
Nov 26, 2024 34.45 34.96 33.93 34.05 3,785,484 -0.57(-1.65%)
Nov 25, 2024 35.17 35.66 34.30 34.62 4,601,091 -0.27(-0.77%)
Nov 22, 2024 35.77 35.86 33.37 34.89 6,176,556 -0.98(-2.73%)
Nov 21, 2024 35.00 35.87 34.63 35.87 3,789,275 +1.25(+3.61%)
Nov 20, 2024 34.67 34.80 33.77 34.62 5,681,324 +1.68(+5.10%)
Nov 19, 2024 31.60 33.10 31.51 32.94 3,290,404 +1.09(+3.42%)
Nov 18, 2024 32.05 32.27 31.56 31.85 3,204,556 +0.14(+0.44%)
Nov 15, 2024 32.42 32.68 31.53 31.71 3,682,847 -0.68(-2.10%)
Nov 14, 2024 32.65 33.17 32.23 32.39 2,714,517 -0.33(-1.01%)
Nov 13, 2024 33.00 33.90 31.92 32.72 3,387,518 -0.24(-0.73%)
Nov 12, 2024 33.50 34.19 32.80 32.96 4,544,132 -0.56(-1.67%)
Nov 11, 2024 31.56 33.66 31.29 33.52 8,217,791 +2.85(+9.29%)
Nov 08, 2024 31.81 31.83 30.25 30.67 6,373,412 -0.12(-0.39%)
Nov 07, 2024 29.72 31.04 29.25 30.79 4,392,954 +1.04(+3.50%)
Nov 06, 2024 29.65 29.80 29.03 29.75 5,477,006 +0.58(+1.99%)
Nov 05, 2024 28.90 29.64 28.82 29.17 28,724,480 +0.33(+1.14%)
Nov 04, 2024 28.81 29.65 28.36 28.84 13,869,684 +1.72(+6.34%)
Nov 01, 2024 27.22 27.32 26.62 27.12 3,252,784 +0.15(+0.56%)
Oct 31, 2024 26.39 27.23 26.33 26.97 3,394,149 +0.46(+1.74%)
Oct 30, 2024 26.33 26.97 26.30 26.51 2,838,017 -0.18(-0.67%)
Oct 29, 2024 26.71 26.84 26.28 26.69 3,794,369 -0.11(-0.41%)
Oct 28, 2024 27.04 27.27 26.65 26.80 3,000,596 -0.15(-0.56%)
Oct 25, 2024 27.13 27.35 26.93 26.95 2,534,590 -0.14(-0.52%)
Oct 24, 2024 27.50 27.82 26.77 27.09 3,127,804 -0.37(-1.35%)
Oct 23, 2024 27.72 27.90 26.90 27.46 4,629,487 -0.61(-2.17%)
Oct 22, 2024 27.71 28.37 27.58 28.07 3,668,882 +0.39(+1.41%)
Oct 21, 2024 28.74 29.27 27.46 27.68 5,158,377 -1.37(-4.72%)
Oct 18, 2024 29.39 29.43 28.23 29.05 4,922,808 -0.27(-0.92%)
Oct 17, 2024 29.33 30.05 28.91 29.32 4,262,202 +0.04(+0.14%)
Oct 16, 2024 29.02 29.44 28.62 29.28 3,428,229 +0.42(+1.46%)
Oct 15, 2024 28.37 28.87 28.26 28.86 4,549,026 +0.41(+1.44%)
Oct 14, 2024 28.96 29.09 28.26 28.45 5,305,686 -0.65(-2.23%)
Oct 11, 2024 29.40 29.72 28.83 29.10 4,380,887 -0.42(-1.42%)
Oct 10, 2024 30.38 30.39 29.40 29.52 4,373,960 -0.93(-3.05%)
Oct 09, 2024 30.25 30.93 30.06 30.45 8,003,459 +0.93(+3.15%)
Oct 08, 2024 28.18 29.77 27.70 29.52 6,626,580 +1.50(+5.35%)
Oct 07, 2024 28.80 28.95 27.48 28.02 5,478,082 -1.00(-3.45%)
Oct 04, 2024 29.48 29.81 29.00 29.02 3,120,054 +0.04(+0.14%)
Oct 03, 2024 28.95 29.32 28.27 28.98 3,610,678 +0.15(+0.52%)
Oct 02, 2024 29.09 29.24 27.65 28.83 5,300,778 -0.53(-1.81%)
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.