Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 28.60 28.83 27.80 27.99 571,293 -0.53(-1.86%)
Dec 03, 2024 28.30 28.86 28.04 28.52 703,952 +0.25(+0.88%)
Dec 02, 2024 27.50 28.50 27.32 28.27 510,482 +0.76(+2.76%)
Nov 29, 2024 26.95 27.90 26.51 27.51 450,023 +0.48(+1.78%)
Nov 27, 2024 27.46 27.82 26.88 27.03 355,182 -0.05(-0.18%)
Nov 26, 2024 27.27 27.46 27.07 27.08 326,168 -0.18(-0.66%)
Nov 25, 2024 27.57 27.57 26.85 27.26 978,319 -0.34(-1.23%)
Nov 22, 2024 27.58 27.85 27.41 27.60 341,453 -0.45(-1.60%)
Nov 21, 2024 28.22 28.51 27.83 28.05 404,352 -0.48(-1.68%)
Nov 20, 2024 27.49 28.61 27.28 28.53 510,164 +1.28(+4.70%)
Nov 19, 2024 27.93 28.00 27.24 27.25 308,205 -0.69(-2.47%)
Nov 18, 2024 27.71 28.30 27.66 27.94 403,926 +0.34(+1.23%)
Nov 15, 2024 26.98 27.66 26.89 27.60 321,316 +0.56(+2.07%)
Nov 14, 2024 26.80 27.33 26.65 27.04 492,209 +0.28(+1.05%)
Nov 13, 2024 26.74 27.04 26.43 26.76 433,968 -0.05(-0.19%)
Nov 12, 2024 26.95 27.29 26.55 26.81 561,251 -0.95(-3.42%)
Nov 11, 2024 28.22 28.32 27.26 27.76 413,027 -0.14(-0.50%)
Nov 08, 2024 27.89 28.26 27.28 27.90 473,921 -0.95(-3.29%)
Nov 07, 2024 28.55 29.28 27.77 28.85 405,817 +0.83(+2.96%)
Nov 06, 2024 27.24 28.95 27.04 28.02 564,576 -0.77(-2.67%)
Nov 05, 2024 28.80 29.31 28.27 28.79 293,349 +0.47(+1.66%)
Nov 04, 2024 28.08 28.50 27.98 28.32 241,742 +0.39(+1.40%)
Nov 01, 2024 28.02 28.53 27.80 27.93 296,679 -0.17(-0.60%)
Oct 31, 2024 28.81 28.96 28.01 28.10 505,845 -0.90(-3.10%)
Oct 30, 2024 28.98 29.31 28.60 29.00 301,779 -0.26(-0.89%)
Oct 29, 2024 29.63 29.83 29.18 29.26 318,912 -0.36(-1.22%)
Oct 28, 2024 28.92 29.94 28.91 29.62 241,418 +0.87(+3.03%)
Oct 25, 2024 28.99 29.22 28.58 28.75 268,365 +0.10(+0.35%)
Oct 24, 2024 28.85 29.00 28.11 28.65 438,615 -0.48(-1.65%)
Oct 23, 2024 30.47 30.69 29.11 29.13 296,066 -1.36(-4.46%)
Oct 22, 2024 30.38 30.75 30.26 30.49 313,372 +0.41(+1.36%)
Oct 21, 2024 29.81 30.19 29.64 30.08 293,858 +0.09(+0.30%)
Oct 18, 2024 30.87 31.24 29.87 29.99 507,699 +0.27(+0.91%)
Oct 17, 2024 30.76 30.76 29.58 29.72 858,313 -1.49(-4.77%)
Oct 16, 2024 31.31 31.69 30.95 31.21 342,909 +0.07(+0.22%)
Oct 15, 2024 31.68 31.70 30.76 31.14 734,101 -1.23(-3.80%)
Oct 14, 2024 32.34 32.94 32.27 32.37 389,087 -0.20(-0.61%)
Oct 11, 2024 32.31 32.75 32.13 32.57 226,985 -0.01(-0.03%)
Oct 10, 2024 32.77 32.79 31.94 32.58 389,425 +0.02(+0.06%)
Oct 09, 2024 32.06 33.07 31.68 32.56 346,478 -0.05(-0.15%)
Oct 08, 2024 32.16 32.65 31.65 32.61 506,302 -1.33(-3.92%)
Oct 07, 2024 34.11 34.11 33.12 33.94 371,021 -0.11(-0.32%)
Oct 04, 2024 34.47 34.60 33.60 34.05 360,971 +0.33(+0.98%)
Oct 03, 2024 33.50 34.11 33.48 33.72 323,298 -0.72(-2.09%)
Oct 02, 2024 34.20 34.70 33.08 34.44 978,565 +0.98(+2.93%)
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.