Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 23.88 24.95 23.69 24.73 9,307,897 +1.16(+4.92%)
Nov 05, 2024 23.73 23.84 23.38 23.57 4,791,514 +0.03(+0.13%)
Nov 04, 2024 23.38 23.78 23.25 23.54 4,857,450 +0.45(+1.95%)
Nov 01, 2024 23.75 23.98 22.93 23.09 5,329,647 -0.51(-2.16%)
Oct 31, 2024 23.66 23.91 23.44 23.60 5,568,212 +0.13(+0.55%)
Oct 30, 2024 23.53 23.91 23.35 23.47 5,115,358 +0.16(+0.69%)
Oct 29, 2024 23.70 23.82 23.16 23.31 4,838,041 -0.39(-1.65%)
Oct 28, 2024 23.80 24.14 23.64 23.70 5,671,431 -1.12(-4.51%)
Oct 25, 2024 24.91 25.06 24.55 24.82 4,566,831 +0.15(+0.61%)
Oct 24, 2024 24.81 24.82 24.39 24.67 3,090,692 +0.18(+0.73%)
Oct 23, 2024 25.03 25.09 24.18 24.49 5,748,021 -0.69(-2.74%)
Oct 22, 2024 25.05 25.40 24.85 25.18 3,614,494 +0.32(+1.29%)
Oct 21, 2024 25.20 25.49 24.82 24.86 4,475,265 -0.05(-0.20%)
Oct 18, 2024 24.73 24.93 24.42 24.91 4,573,696 +0.24(+0.96%)
Oct 17, 2024 24.46 24.76 24.36 24.67 3,850,127 +0.12(+0.48%)
Oct 16, 2024 24.70 24.87 24.45 24.55 4,536,693 -0.05(-0.20%)
Oct 15, 2024 25.43 25.44 24.55 24.60 8,452,285 -1.83(-6.93%)
Oct 14, 2024 26.53 26.71 26.28 26.43 3,806,020 -0.37(-1.37%)
Oct 11, 2024 26.48 26.95 26.30 26.80 4,227,177 +0.21(+0.78%)
Oct 10, 2024 26.28 26.73 26.08 26.59 3,672,658 +0.52(+2.01%)
Oct 09, 2024 25.63 26.18 25.43 26.07 4,180,141 +0.07(+0.27%)
Oct 08, 2024 26.00 26.12 25.22 26.00 5,150,818 -0.70(-2.63%)
Oct 07, 2024 26.81 27.21 26.60 26.70 5,777,572 +0.08(+0.30%)
Oct 04, 2024 26.72 26.89 26.21 26.62 6,687,657 +0.36(+1.36%)
Oct 03, 2024 25.58 26.49 25.35 26.27 6,516,860 +0.76(+2.99%)
Oct 02, 2024 26.03 26.15 25.19 25.50 7,184,450 +0.10(+0.39%)
Oct 01, 2024 23.97 25.72 23.86 25.40 11,410,392 +1.19(+4.91%)
Sep 30, 2024 24.14 24.83 23.89 24.22 8,262,814 -0.07(-0.29%)
Sep 27, 2024 23.24 24.35 23.13 24.29 9,175,109 +1.37(+5.96%)
Sep 26, 2024 23.80 24.03 22.80 22.92 8,647,425 -1.41(-5.78%)
Sep 25, 2024 25.02 25.11 24.29 24.33 4,828,809 -0.76(-3.04%)
Sep 24, 2024 25.69 25.75 25.07 25.09 3,500,899 -0.10(-0.39%)
Sep 23, 2024 24.96 25.60 24.80 25.19 4,269,792 +0.37(+1.48%)
Sep 20, 2024 25.00 25.00 24.45 24.82 8,852,167 -0.29(-1.14%)
Sep 19, 2024 25.40 25.58 25.02 25.11 4,585,473 +0.25(+1.00%)
Sep 18, 2024 24.85 25.40 24.64 24.86 5,382,983 -0.14(-0.55%)
Sep 17, 2024 24.15 25.04 24.15 25.00 4,987,610 +0.80(+3.31%)
Sep 16, 2024 23.79 24.40 23.79 24.20 6,111,009 +0.50(+2.09%)
Sep 13, 2024 23.74 24.25 23.49 23.70 6,142,278 +0.24(+1.01%)
Sep 12, 2024 23.58 23.81 23.08 23.46 6,578,648 +0.09(+0.38%)
Sep 11, 2024 23.70 23.78 22.49 23.37 11,076,077 -0.24(-1.01%)
Sep 10, 2024 24.58 24.63 23.16 23.61 10,500,904 -1.06(-4.29%)
Sep 09, 2024 25.05 25.11 24.53 24.67 7,280,796 -0.32(-1.27%)
Sep 06, 2024 25.69 26.10 24.85 24.99 5,746,989 -0.72(-2.81%)
Sep 05, 2024 26.04 26.06 25.43 25.71 15,509,662 +0.08(+0.31%)
Sep 04, 2024 26.36 26.69 25.60 25.63 6,540,684 -0.84(-3.18%)
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.