Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 31.01 32.02 30.84 31.99 4,124,711 +0.17(+0.53%)
Dec 03, 2024 32.05 32.18 31.69 31.82 2,995,812 -0.32(-1.00%)
Dec 02, 2024 32.48 32.48 31.85 32.14 3,020,293 -0.29(-0.89%)
Nov 29, 2024 31.90 32.49 31.85 32.43 1,904,754 +0.51(+1.60%)
Nov 27, 2024 31.78 32.06 31.68 31.92 2,220,754 +0.30(+0.95%)
Nov 26, 2024 31.36 31.70 31.23 31.62 2,312,207 +0.19(+0.60%)
Nov 25, 2024 30.98 31.46 30.95 31.43 4,311,393 +0.76(+2.48%)
Nov 22, 2024 30.56 30.87 30.52 30.67 1,999,866 +0.17(+0.56%)
Nov 21, 2024 30.19 30.56 30.01 30.50 2,093,542 +0.28(+0.93%)
Nov 20, 2024 29.69 30.24 29.67 30.22 2,590,169 +0.49(+1.65%)
Nov 19, 2024 29.15 29.77 29.09 29.73 1,809,124 +0.33(+1.12%)
Nov 18, 2024 29.47 29.57 29.07 29.40 2,885,354 +0.19(+0.65%)
Nov 15, 2024 30.33 30.68 29.18 29.21 4,146,063 -1.20(-3.95%)
Nov 14, 2024 30.47 31.04 30.38 30.41 2,596,895 +0.02(+0.07%)
Nov 13, 2024 30.39 30.43 30.04 30.39 2,639,067 +0.00(+0.00%)
Nov 12, 2024 30.62 30.90 30.37 30.39 1,898,508 +0.03(+0.10%)
Nov 11, 2024 30.37 30.71 30.27 30.36 1,901,495 +0.04(+0.13%)
Nov 08, 2024 30.21 30.43 29.98 30.32 2,147,356 +0.05(+0.17%)
Nov 07, 2024 30.68 30.88 30.21 30.27 2,487,437 -0.45(-1.46%)
Nov 06, 2024 31.18 31.49 30.63 30.72 2,872,407 -0.38(-1.22%)
Nov 05, 2024 30.75 31.12 30.43 31.10 1,781,119 +0.36(+1.17%)
Nov 04, 2024 30.97 31.08 30.61 30.74 1,983,337 -0.18(-0.58%)
Nov 01, 2024 30.67 30.97 30.52 30.92 1,897,318 +0.37(+1.21%)
Oct 31, 2024 30.60 30.80 30.41 30.55 3,654,926 -0.07(-0.23%)
Oct 30, 2024 30.67 30.89 30.58 30.62 1,941,889 -0.07(-0.23%)
Oct 29, 2024 30.87 31.05 30.62 30.69 2,414,110 -0.25(-0.81%)
Oct 28, 2024 31.13 31.34 30.87 30.94 1,612,226 -0.12(-0.39%)
Oct 25, 2024 31.20 31.44 31.04 31.06 1,173,837 -0.03(-0.10%)
Oct 24, 2024 31.27 31.47 31.07 31.09 1,383,826 -0.10(-0.32%)
Oct 23, 2024 30.97 31.27 30.88 31.19 1,311,145 +0.10(+0.32%)
Oct 22, 2024 31.31 31.31 30.91 31.09 1,409,927 -0.23(-0.73%)
Oct 21, 2024 31.72 31.88 31.25 31.32 1,880,438 -0.87(-2.70%)
Oct 18, 2024 31.64 32.21 31.33 32.19 2,855,584 +0.63(+2.00%)
Oct 17, 2024 31.20 31.62 31.13 31.56 1,934,898 +0.33(+1.06%)
Oct 16, 2024 31.12 31.35 31.04 31.23 2,239,416 +0.09(+0.29%)
Oct 15, 2024 31.07 31.50 30.97 31.14 2,067,847 +0.19(+0.62%)
Oct 14, 2024 30.86 30.97 30.63 30.95 1,585,044 +0.15(+0.48%)
Oct 11, 2024 30.90 30.98 30.65 30.80 1,830,937 +0.09(+0.29%)
Oct 10, 2024 30.83 31.05 30.60 30.71 1,717,891 +0.01(+0.03%)
Oct 09, 2024 30.86 30.91 30.60 30.70 1,932,403 -0.09(-0.29%)
Oct 08, 2024 30.92 30.98 30.49 30.79 1,886,442 -0.19(-0.61%)
Oct 07, 2024 31.07 31.07 30.82 30.98 1,635,674 -0.09(-0.29%)
Oct 04, 2024 30.75 31.15 30.72 31.07 1,833,404 +0.24(+0.77%)
Oct 03, 2024 31.12 31.12 30.60 30.83 2,183,404 -0.43(-1.36%)
Oct 02, 2024 31.23 31.43 31.10 31.25 1,924,287 -0.12(-0.38%)
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.