Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 24.21 24.36 23.94 24.27 1,457,949 -0.01(-0.04%)
Dec 23, 2024 24.16 24.39 23.60 24.28 4,801,979 +0.21(+0.87%)
Dec 20, 2024 23.87 24.37 23.84 24.07 8,033,758 +0.10(+0.42%)
Dec 19, 2024 24.39 24.56 23.70 23.97 3,443,761 -0.31(-1.28%)
Dec 18, 2024 25.30 25.63 24.24 24.28 4,187,602 -1.16(-4.56%)
Dec 17, 2024 25.72 26.06 25.17 25.44 4,264,442 -0.40(-1.55%)
Dec 16, 2024 26.47 26.53 25.82 25.84 4,009,807 -0.95(-3.55%)
Dec 13, 2024 26.59 27.14 26.36 26.79 3,141,040 +0.13(+0.49%)
Dec 12, 2024 26.70 26.87 26.33 26.66 3,671,242 -0.11(-0.41%)
Dec 11, 2024 26.11 26.84 26.02 26.77 5,571,832 +0.95(+3.68%)
Dec 10, 2024 25.90 26.25 25.34 25.82 4,383,310 -0.19(-0.73%)
Dec 09, 2024 25.97 26.94 25.89 26.01 5,164,848 +0.43(+1.68%)
Dec 06, 2024 25.73 25.91 25.33 25.58 3,238,416 -0.03(-0.12%)
Dec 05, 2024 26.47 26.77 25.60 25.61 5,098,580 -1.11(-4.15%)
Dec 04, 2024 27.71 27.84 26.58 26.72 3,423,078 -0.86(-3.12%)
Dec 03, 2024 27.80 27.89 27.07 27.58 4,220,816 +0.00(+0.00%)
Dec 02, 2024 26.55 27.78 26.41 27.58 7,008,726 +1.12(+4.23%)
Nov 29, 2024 25.72 26.81 25.71 26.46 6,004,632 +0.73(+2.84%)
Nov 27, 2024 25.49 25.98 25.40 25.73 4,165,278 +0.33(+1.30%)
Nov 26, 2024 26.00 26.02 25.32 25.40 4,272,432 -0.83(-3.16%)
Nov 25, 2024 26.11 26.44 26.01 26.23 6,751,547 +0.20(+0.77%)
Nov 22, 2024 25.93 26.25 25.79 26.03 3,653,622 -0.02(-0.08%)
Nov 21, 2024 25.55 26.14 25.48 26.05 4,544,732 +0.61(+2.40%)
Nov 20, 2024 25.25 25.59 25.18 25.44 5,157,308 +0.05(+0.20%)
Nov 19, 2024 25.50 25.78 25.38 25.39 3,299,399 -0.42(-1.63%)
Nov 18, 2024 26.34 26.46 25.71 25.81 3,066,675 -0.57(-2.16%)
Nov 15, 2024 26.74 26.97 26.36 26.38 3,414,114 +0.06(+0.23%)
Nov 14, 2024 26.00 26.40 25.66 26.32 3,367,926 +0.20(+0.77%)
Nov 13, 2024 25.86 26.77 25.79 26.12 5,100,283 +0.26(+1.01%)
Nov 12, 2024 27.59 27.81 25.30 25.86 7,629,537 -2.17(-7.74%)
Nov 11, 2024 27.69 28.29 27.59 28.03 3,444,945 +0.30(+1.08%)
Nov 08, 2024 28.02 28.08 27.39 27.73 3,728,089 -0.61(-2.15%)
Nov 07, 2024 27.81 28.55 27.56 28.34 5,269,737 +0.75(+2.72%)
Nov 06, 2024 28.53 28.83 27.00 27.59 5,557,780 -0.49(-1.75%)
Nov 05, 2024 27.86 28.28 27.50 28.08 3,094,941 -0.25(-0.88%)
Nov 04, 2024 28.39 29.20 28.26 28.33 7,447,274 +1.44(+5.36%)
Nov 01, 2024 26.83 27.29 26.70 26.89 2,132,179 +0.13(+0.49%)
Oct 31, 2024 27.34 27.48 26.76 26.76 3,314,673 -0.41(-1.51%)
Oct 30, 2024 26.74 27.40 26.73 27.17 3,044,537 +0.48(+1.80%)
Oct 29, 2024 27.21 27.39 26.67 26.69 2,975,114 -0.56(-2.06%)
Oct 28, 2024 26.92 27.32 26.78 27.25 2,805,295 +0.31(+1.15%)
Oct 25, 2024 26.98 27.41 26.85 26.94 3,651,033 +0.23(+0.86%)
Oct 24, 2024 26.70 26.81 25.99 26.71 4,805,347 +0.24(+0.91%)
Oct 23, 2024 26.18 26.60 26.18 26.47 3,377,427 +0.03(+0.11%)
Oct 22, 2024 26.02 26.47 25.71 26.44 2,152,146 +0.42(+1.61%)
Oct 21, 2024 26.34 26.39 25.82 26.02 2,155,640 -0.24(-0.91%)
Oct 18, 2024 26.24 26.55 26.12 26.26 3,322,862 +0.29(+1.12%)
Oct 17, 2024 25.80 25.97 25.50 25.97 3,606,393 -0.09(-0.35%)
Oct 16, 2024 25.73 26.21 25.66 26.06 3,569,483 +0.53(+2.08%)
Oct 15, 2024 25.92 26.09 25.50 25.53 3,849,339 -0.62(-2.37%)
Oct 14, 2024 25.90 26.31 25.79 26.15 3,934,504 -0.01(-0.04%)
Oct 11, 2024 26.38 26.63 26.14 26.16 3,071,053 -0.23(-0.87%)
Oct 10, 2024 25.74 26.85 25.68 26.39 6,713,488 +1.12(+4.43%)
Oct 09, 2024 25.72 26.08 25.21 25.27 5,241,804 -0.54(-2.09%)
Oct 08, 2024 25.40 25.86 24.98 25.81 5,657,948 +0.07(+0.27%)
Oct 07, 2024 26.96 26.96 25.50 25.74 5,197,584 -1.19(-4.42%)
Oct 04, 2024 27.09 27.24 26.82 26.93 2,025,738 +0.14(+0.52%)
Oct 03, 2024 26.78 26.91 26.36 26.79 2,951,145 -0.31(-1.14%)
Oct 02, 2024 27.31 27.72 26.87 27.10 3,115,094 +0.05(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.