Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 30.08 30.22 30.05 30.14 19,745 +0.52(+1.76%)
Dec 20, 2024 29.47 29.77 29.47 29.62 24,018 +0.20(+0.68%)
Dec 19, 2024 29.60 29.62 29.40 29.42 24,491 +0.29(+1.00%)
Dec 18, 2024 29.72 29.74 29.09 29.13 7,096 -0.48(-1.62%)
Dec 17, 2024 29.91 29.92 29.60 29.61 14,166 -0.41(-1.37%)
Dec 16, 2024 30.02 30.09 29.98 30.02 5,761 -0.25(-0.83%)
Dec 13, 2024 30.28 30.75 30.25 30.27 5,205 +0.13(+0.43%)
Dec 12, 2024 30.29 30.38 30.14 30.14 11,235 -0.19(-0.63%)
Dec 11, 2024 30.35 30.37 30.22 30.33 5,610 -0.13(-0.43%)
Dec 10, 2024 30.41 30.52 30.37 30.46 2,854 -0.02(-0.07%)
Dec 09, 2024 30.58 30.65 30.47 30.48 5,487 +0.01(+0.03%)
Dec 06, 2024 30.50 30.68 30.21 30.47 3,003 -0.09(-0.28%)
Dec 05, 2024 30.52 30.55 30.48 30.55 8,434 +0.38(+1.26%)
Dec 04, 2024 30.18 30.23 30.14 30.18 2,780 -0.16(-0.54%)
Dec 03, 2024 30.36 30.45 30.34 30.34 4,972 -0.05(-0.16%)
Dec 02, 2024 30.36 30.39 30.31 30.39 6,763 -0.03(-0.10%)
Nov 29, 2024 30.19 30.43 30.05 30.42 20,089 +0.14(+0.46%)
Nov 27, 2024 30.23 30.40 30.19 30.28 12,445 +0.20(+0.66%)
Nov 26, 2024 30.12 30.29 29.99 30.08 12,732 -0.23(-0.76%)
Nov 25, 2024 30.06 30.36 30.02 30.31 15,620 +0.58(+1.95%)
Nov 22, 2024 29.72 29.77 29.64 29.73 6,765 -0.16(-0.54%)
Nov 21, 2024 30.14 30.14 29.82 29.89 5,426 -0.37(-1.22%)
Nov 20, 2024 30.19 30.26 30.12 30.26 8,260 -0.07(-0.22%)
Nov 19, 2024 30.20 30.36 30.18 30.33 3,964 +0.09(+0.29%)
Nov 18, 2024 30.08 30.33 30.08 30.24 8,509 +0.15(+0.50%)
Nov 15, 2024 30.20 30.20 30.09 30.09 12,043 +0.08(+0.27%)
Nov 14, 2024 30.13 30.30 29.99 30.01 3,798 -0.19(-0.63%)
Nov 13, 2024 30.25 30.26 30.14 30.20 14,904 -0.03(-0.10%)
Nov 12, 2024 30.31 30.31 30.12 30.23 11,319 -0.34(-1.11%)
Nov 11, 2024 30.61 30.68 30.54 30.57 14,523 -0.25(-0.80%)
Nov 08, 2024 30.93 30.93 30.69 30.82 14,585 -0.13(-0.44%)
Nov 07, 2024 31.17 31.24 30.95 30.95 8,441 -0.13(-0.42%)
Nov 06, 2024 31.06 31.26 31.06 31.08 39,811 -0.59(-1.86%)
Nov 05, 2024 31.56 31.67 31.56 31.67 5,687 +0.15(+0.48%)
Nov 04, 2024 31.55 31.57 31.48 31.52 3,258 +0.11(+0.35%)
Nov 01, 2024 31.53 31.53 31.41 31.41 17,355 -0.20(-0.63%)
Oct 31, 2024 31.54 31.61 31.54 31.61 2,307 +0.05(+0.16%)
Oct 30, 2024 31.47 31.61 31.47 31.56 2,456 +0.16(+0.51%)
Oct 29, 2024 31.41 31.46 31.40 31.40 1,686 -0.03(-0.10%)
Oct 28, 2024 31.49 31.49 31.41 31.43 4,552 +0.09(+0.29%)
Oct 25, 2024 31.47 31.51 31.33 31.34 3,746 -0.14(-0.46%)
Oct 24, 2024 31.44 31.51 31.44 31.48 1,964 +0.11(+0.33%)
Oct 23, 2024 31.38 31.43 31.38 31.38 2,026 -0.12(-0.38%)
Oct 22, 2024 31.45 31.54 31.45 31.50 8,473 -0.04(-0.13%)
Oct 21, 2024 31.63 31.63 31.54 31.54 2,762 -0.16(-0.50%)
Oct 18, 2024 31.64 31.70 31.64 31.70 4,135 +0.16(+0.51%)
Oct 17, 2024 31.55 31.55 31.46 31.54 7,232 -0.15(-0.47%)
Oct 16, 2024 31.68 31.69 31.64 31.69 2,434 -0.06(-0.19%)
Oct 15, 2024 31.83 31.83 31.73 31.75 2,206 -0.05(-0.16%)
Oct 14, 2024 31.75 31.85 31.75 31.80 3,243 -0.07(-0.22%)
Oct 11, 2024 31.85 31.87 31.84 31.87 2,203 +0.09(+0.27%)
Oct 10, 2024 31.79 31.81 31.71 31.79 3,183 -0.07(-0.24%)
Oct 09, 2024 31.88 31.89 31.83 31.86 7,804 -0.15(-0.47%)
Oct 08, 2024 31.96 32.01 31.94 32.01 29,959 +0.11(+0.34%)
Oct 07, 2024 31.90 31.90 31.86 31.90 5,619 -0.13(-0.41%)
Oct 04, 2024 32.02 32.03 31.97 32.03 4,132 -0.15(-0.47%)
Oct 03, 2024 32.16 32.21 32.07 32.18 12,133 +0.17(+0.53%)
Oct 02, 2024 32.08 32.13 32.00 32.01 48,689 -0.12(-0.37%)
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.