Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 23.24 23.35 22.82 22.84 9,708,770 -0.29(-1.25%)
Dec 05, 2024 23.39 23.46 23.00 23.13 13,914,385 -0.03(-0.13%)
Dec 04, 2024 23.45 23.52 22.18 23.16 27,219,352 -0.32(-1.36%)
Dec 03, 2024 24.13 24.23 23.43 23.48 13,964,552 -0.78(-3.22%)
Dec 02, 2024 24.11 24.27 23.88 24.26 10,173,111 +0.18(+0.75%)
Nov 29, 2024 24.00 24.24 23.88 24.08 7,516,547 -0.05(-0.21%)
Nov 27, 2024 24.21 24.41 24.05 24.13 11,666,947 +0.01(+0.04%)
Nov 26, 2024 24.27 24.46 23.94 24.12 12,313,443 -0.12(-0.50%)
Nov 25, 2024 24.25 24.40 23.98 24.24 26,971,860 +0.16(+0.66%)
Nov 22, 2024 24.25 24.31 24.00 24.08 10,506,186 -0.01(-0.04%)
Nov 21, 2024 23.79 24.24 23.69 24.09 8,331,286 +0.31(+1.30%)
Nov 20, 2024 23.66 23.78 23.56 23.78 7,418,814 +0.09(+0.38%)
Nov 19, 2024 23.59 23.80 23.24 23.69 9,838,320 -0.03(-0.13%)
Nov 18, 2024 23.81 24.00 23.67 23.72 14,592,344 -0.10(-0.42%)
Nov 15, 2024 23.52 24.13 23.44 23.82 16,167,915 +0.21(+0.89%)
Nov 14, 2024 23.22 23.75 23.13 23.61 14,017,344 +0.47(+2.03%)
Nov 13, 2024 23.45 23.60 23.04 23.14 16,481,158 -0.30(-1.30%)
Nov 12, 2024 23.55 23.74 23.43 23.45 10,807,532 -0.13(-0.55%)
Nov 11, 2024 23.55 23.67 23.29 23.57 13,959,447 +0.10(+0.42%)
Nov 08, 2024 22.67 23.51 22.64 23.47 16,780,908 +0.70(+3.09%)
Nov 07, 2024 21.98 23.18 21.85 22.77 28,994,728 +0.47(+2.09%)
Nov 06, 2024 23.35 23.35 22.11 22.30 16,871,248 -0.72(-3.14%)
Nov 05, 2024 22.74 23.37 22.72 23.03 17,935,336 +0.19(+0.82%)
Nov 04, 2024 22.61 23.02 22.54 22.84 17,493,458 +0.31(+1.36%)
Nov 01, 2024 22.66 22.89 22.52 22.53 15,664,701 -0.20(-0.87%)
Oct 31, 2024 22.48 22.96 22.41 22.73 34,707,384 +0.04(+0.17%)
Oct 30, 2024 22.45 22.79 22.36 22.69 16,058,950 +0.11(+0.48%)
Oct 29, 2024 22.52 22.71 22.43 22.58 13,223,800 -0.10(-0.44%)
Oct 28, 2024 22.65 22.69 22.38 22.68 10,632,311 +0.24(+1.06%)
Oct 25, 2024 22.76 22.82 22.43 22.44 8,469,228 -0.33(-1.44%)
Oct 24, 2024 22.70 22.89 22.58 22.77 11,766,115 +0.21(+0.92%)
Oct 23, 2024 22.62 22.76 22.31 22.56 10,757,631 -0.17(-0.74%)
Oct 22, 2024 22.35 22.85 22.33 22.73 18,239,364 +0.01(+0.04%)
Oct 21, 2024 22.75 23.19 22.60 22.72 38,624,956 +1.19(+5.52%)
Oct 18, 2024 21.32 21.55 21.20 21.53 13,426,101 +0.27(+1.26%)
Oct 17, 2024 21.65 21.65 21.18 21.26 12,367,899 -0.28(-1.29%)
Oct 16, 2024 21.47 21.66 21.43 21.54 14,041,268 -0.03(-0.14%)
Oct 15, 2024 21.40 21.79 21.35 21.57 12,029,678 +0.16(+0.74%)
Oct 14, 2024 21.17 21.50 21.11 21.41 18,840,436 +0.14(+0.65%)
Oct 11, 2024 21.20 21.32 21.13 21.27 14,639,947 +0.14(+0.66%)
Oct 10, 2024 21.35 21.41 21.07 21.14 12,015,972 -0.21(-0.98%)
Oct 09, 2024 21.63 21.70 21.31 21.34 10,529,104 -0.32(-1.46%)
Oct 08, 2024 21.88 21.88 21.57 21.66 11,476,588 -0.14(-0.64%)
Oct 07, 2024 22.02 22.04 21.69 21.80 9,945,406 -0.17(-0.77%)
Oct 04, 2024 22.11 22.16 21.93 21.97 8,525,550 -0.11(-0.49%)
Oct 03, 2024 22.29 22.35 22.06 22.08 10,402,643 -0.36(-1.59%)
Oct 02, 2024 22.50 22.53 22.21 22.43 16,649,247 -0.15(-0.66%)
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.