Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 23.98 23.98 23.63 23.72 2,917 -0.05(-0.20%)
Dec 02, 2024 23.96 23.96 23.77 23.77 2,220 -0.21(-0.88%)
Nov 29, 2024 24.00 24.00 23.98 23.98 907 -0.14(-0.58%)
Nov 27, 2024 24.21 24.21 24.12 24.12 213 +0.10(+0.41%)
Nov 26, 2024 24.36 24.36 24.02 24.02 965 -0.24(-0.98%)
Nov 25, 2024 24.37 24.43 24.26 24.26 2,761 -0.21(-0.86%)
Nov 22, 2024 24.60 24.60 24.34 24.47 1,355 -0.08(-0.31%)
Nov 21, 2024 24.10 24.55 24.10 24.55 5,551 +0.50(+2.07%)
Nov 20, 2024 23.90 24.06 23.88 24.05 2,803 +0.10(+0.41%)
Nov 19, 2024 23.99 23.99 23.89 23.95 2,953 +0.06(+0.25%)
Nov 18, 2024 23.72 24.09 23.72 23.89 2,245 +0.58(+2.49%)
Nov 15, 2024 23.60 23.60 23.31 23.31 1,891 -0.19(-0.79%)
Nov 14, 2024 23.56 23.65 23.39 23.50 3,915 -0.16(-0.68%)
Nov 13, 2024 23.49 23.66 23.49 23.66 1,507 +0.04(+0.17%)
Nov 12, 2024 24.23 24.23 23.58 23.62 4,015 -0.74(-3.05%)
Nov 11, 2024 24.29 24.53 24.29 24.36 2,120 -0.18(-0.73%)
Nov 08, 2024 24.77 24.77 24.30 24.54 5,340 -0.52(-2.06%)
Nov 07, 2024 24.61 25.17 24.61 25.05 5,546 +0.47(+1.92%)
Nov 06, 2024 24.23 24.58 24.07 24.58 2,104 +0.84(+3.55%)
Nov 05, 2024 23.50 23.74 23.50 23.74 427 +0.61(+2.62%)
Nov 04, 2024 23.10 23.13 23.10 23.13 818 +0.07(+0.30%)
Nov 01, 2024 23.21 23.21 23.02 23.06 910 -0.10(-0.41%)
Oct 31, 2024 23.00 23.16 22.98 23.16 487 +0.38(+1.65%)
Oct 30, 2024 22.79 22.90 22.71 22.78 1,714 -0.17(-0.75%)
Oct 29, 2024 23.01 23.02 22.90 22.95 1,352 -0.19(-0.80%)
Oct 28, 2024 22.89 23.14 22.89 23.14 2,143 +0.41(+1.79%)
Oct 25, 2024 22.85 22.85 22.66 22.73 4,025 +0.18(+0.78%)
Oct 24, 2024 22.44 22.64 22.44 22.56 1,644 +0.13(+0.60%)
Oct 23, 2024 22.65 22.65 22.21 22.42 1,517 -0.48(-2.08%)
Oct 22, 2024 22.89 22.91 22.70 22.90 2,671 +0.29(+1.29%)
Oct 21, 2024 22.52 22.61 22.52 22.61 783 -0.26(-1.16%)
Oct 18, 2024 22.91 23.00 22.78 22.87 2,423 -0.04(-0.16%)
Oct 17, 2024 22.96 23.05 22.90 22.91 1,456 -0.50(-2.12%)
Oct 16, 2024 23.18 23.43 23.18 23.41 1,869 +0.08(+0.34%)
Oct 15, 2024 23.57 23.57 23.33 23.33 351 -0.34(-1.42%)
Oct 14, 2024 26.07 26.07 23.54 23.66 1,524 -0.03(-0.15%)
Oct 11, 2024 24.40 24.40 23.65 23.70 5,467 +0.24(+1.04%)
Oct 10, 2024 23.30 23.50 23.30 23.45 3,840 +0.40(+1.76%)
Oct 09, 2024 22.86 23.05 22.86 23.05 1,395 -0.13(-0.56%)
Oct 08, 2024 23.34 23.34 22.98 23.18 6,785 -0.73(-3.05%)
Oct 07, 2024 24.00 24.00 23.74 23.91 2,514 +0.39(+1.64%)
Oct 04, 2024 23.35 23.57 23.35 23.52 1,516 +0.27(+1.18%)
Oct 03, 2024 23.20 23.25 23.20 23.25 643 -0.25(-1.07%)
Oct 02, 2024 23.63 23.65 23.43 23.50 1,786 -0.09(-0.37%)
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.