Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 26.12 27.65 26.11 26.88 5,052,562 +1.12(+4.35%)
Dec 11, 2024 25.64 26.05 25.35 25.76 2,061,636 +0.12(+0.47%)
Dec 10, 2024 25.63 26.50 25.42 25.64 3,164,237 -0.15(-0.58%)
Dec 09, 2024 26.20 26.43 25.22 25.79 5,302,336 +0.78(+3.12%)
Dec 06, 2024 25.22 25.41 24.74 25.01 4,857,744 +0.11(+0.44%)
Dec 05, 2024 24.02 25.18 24.00 24.90 17,231,340 -0.69(-2.70%)
Dec 04, 2024 25.74 26.48 25.18 25.59 4,464,951 -0.14(-0.54%)
Dec 03, 2024 24.37 25.88 24.28 25.73 4,237,579 -0.40(-1.53%)
Dec 02, 2024 26.33 26.52 25.82 26.13 1,471,158 -0.20(-0.76%)
Nov 29, 2024 26.03 26.85 25.55 26.33 1,542,160 +0.46(+1.78%)
Nov 27, 2024 25.83 26.00 25.40 25.87 1,839,480 +0.27(+1.05%)
Nov 26, 2024 25.43 25.67 25.00 25.60 1,452,790 +0.09(+0.35%)
Nov 25, 2024 24.70 25.94 24.66 25.51 3,157,180 +1.21(+4.98%)
Nov 22, 2024 23.88 24.60 23.52 24.30 4,158,034 +0.61(+2.57%)
Nov 21, 2024 21.14 23.99 21.14 23.69 5,151,945 +2.73(+13.02%)
Nov 20, 2024 21.28 21.69 20.42 20.96 4,436,668 +0.29(+1.40%)
Nov 19, 2024 20.10 20.90 18.56 20.67 7,633,346 +1.13(+5.78%)
Nov 18, 2024 19.50 20.18 19.44 19.54 3,414,452 +0.21(+1.09%)
Nov 15, 2024 19.88 20.02 19.20 19.33 1,677,614 -0.59(-2.96%)
Nov 14, 2024 19.82 20.28 19.77 19.92 1,188,874 +0.22(+1.12%)
Nov 13, 2024 20.11 20.40 19.68 19.70 1,645,006 -0.27(-1.35%)
Nov 12, 2024 20.53 20.68 19.55 19.97 1,797,729 -0.61(-2.96%)
Nov 11, 2024 19.87 20.65 19.42 20.58 2,270,774 +1.21(+6.25%)
Nov 08, 2024 19.04 19.57 18.75 19.37 1,619,623 -0.03(-0.15%)
Nov 07, 2024 18.43 19.51 18.31 19.40 3,183,626 +1.35(+7.48%)
Nov 06, 2024 18.15 18.61 17.84 18.05 2,110,670 -0.66(-3.53%)
Nov 05, 2024 18.93 19.07 18.50 18.71 1,318,364 +0.00(+0.00%)
Nov 04, 2024 17.99 19.09 17.99 18.71 2,220,571 +0.89(+4.99%)
Nov 01, 2024 18.18 18.19 17.75 17.82 1,224,694 -0.03(-0.17%)
Oct 31, 2024 17.60 18.07 17.43 17.85 1,841,448 +0.23(+1.31%)
Oct 30, 2024 18.22 18.22 17.47 17.62 3,457,397 -0.60(-3.29%)
Oct 29, 2024 17.80 18.38 17.69 18.22 1,116,934 +0.24(+1.33%)
Oct 28, 2024 18.29 18.58 17.90 17.98 1,111,710 -0.18(-0.99%)
Oct 25, 2024 18.04 18.40 18.01 18.16 1,061,563 +0.27(+1.51%)
Oct 24, 2024 17.71 18.21 17.57 17.89 1,631,212 +0.27(+1.53%)
Oct 23, 2024 18.35 18.40 17.32 17.62 3,908,522 -0.83(-4.50%)
Oct 22, 2024 18.74 19.17 18.44 18.45 1,171,234 -0.41(-2.17%)
Oct 21, 2024 18.87 19.24 18.65 18.86 1,355,000 -0.04(-0.21%)
Oct 18, 2024 18.70 19.01 18.60 18.90 1,095,468 +0.53(+2.89%)
Oct 17, 2024 18.55 18.79 18.36 18.37 1,012,982 -0.25(-1.34%)
Oct 16, 2024 18.13 18.75 18.00 18.62 2,355,414 +0.58(+3.22%)
Oct 15, 2024 19.11 19.33 17.94 18.04 3,867,815 -1.29(-6.67%)
Oct 14, 2024 18.69 19.43 18.41 19.33 4,111,371 -0.23(-1.18%)
Oct 11, 2024 19.40 19.60 19.21 19.56 2,440,137 +0.07(+0.36%)
Oct 10, 2024 19.43 19.73 18.99 19.49 6,200,897 +0.21(+1.09%)
Oct 09, 2024 18.17 19.60 18.17 19.28 3,978,627 +0.93(+5.07%)
Oct 08, 2024 16.73 18.59 16.72 18.35 3,853,225 +1.18(+6.87%)
Oct 07, 2024 17.49 17.49 16.90 17.17 1,239,654 -0.04(-0.23%)
Oct 04, 2024 16.80 17.25 16.79 17.21 1,171,254 +0.61(+3.67%)
Oct 03, 2024 16.25 16.72 16.10 16.60 1,488,922 +0.03(+0.18%)
Oct 02, 2024 16.69 16.72 16.20 16.57 1,349,258 +0.13(+0.79%)
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.