Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 23.43 23.54 23.14 23.48 38,513,764 -0.03(-0.13%)
Dec 10, 2024 23.41 23.66 23.11 23.51 32,848,468 +0.14(+0.60%)
Dec 09, 2024 23.90 23.99 23.34 23.37 38,423,072 -0.51(-2.14%)
Dec 06, 2024 23.83 23.90 23.56 23.88 34,218,836 +0.05(+0.21%)
Dec 05, 2024 23.60 23.89 23.58 23.83 40,378,016 +0.30(+1.27%)
Dec 04, 2024 23.67 23.82 23.37 23.53 41,529,016 -0.21(-0.88%)
Dec 03, 2024 23.41 24.03 23.38 23.74 63,099,300 +1.04(+4.58%)
Dec 02, 2024 23.15 23.16 22.64 22.70 44,150,452 -0.46(-1.99%)
Nov 29, 2024 23.27 23.30 23.01 23.16 19,673,980 -0.11(-0.47%)
Nov 27, 2024 23.20 23.38 23.01 23.27 33,206,364 +0.18(+0.78%)
Nov 26, 2024 22.94 23.11 22.87 23.09 30,068,626 -0.01(-0.04%)
Nov 25, 2024 23.15 23.32 22.95 23.10 64,721,000 -0.08(-0.35%)
Nov 22, 2024 23.05 23.29 22.93 23.18 35,732,940 +0.20(+0.87%)
Nov 21, 2024 22.80 23.15 22.73 22.98 23,073,564 +0.15(+0.66%)
Nov 20, 2024 22.80 22.90 22.73 22.83 20,418,676 +0.10(+0.44%)
Nov 19, 2024 22.88 22.92 22.68 22.73 24,639,188 -0.26(-1.13%)
Nov 18, 2024 22.79 23.20 22.78 22.99 35,659,064 +0.31(+1.37%)
Nov 15, 2024 22.24 22.75 22.20 22.68 40,207,496 +0.43(+1.93%)
Nov 14, 2024 22.30 22.46 22.22 22.25 20,821,468 -0.05(-0.22%)
Nov 13, 2024 22.17 22.39 22.06 22.30 29,341,980 +0.15(+0.68%)
Nov 12, 2024 22.21 22.29 21.79 22.15 39,576,436 -0.16(-0.72%)
Nov 11, 2024 22.28 22.48 22.25 22.31 23,456,364 -0.03(-0.13%)
Nov 08, 2024 22.05 22.43 22.05 22.34 29,901,580 +0.30(+1.36%)
Nov 07, 2024 22.39 22.39 21.96 22.04 31,467,560 -0.28(-1.25%)
Nov 06, 2024 22.11 22.39 21.97 22.32 32,251,152 +0.27(+1.22%)
Nov 05, 2024 21.90 22.17 21.83 22.05 26,456,056 +0.13(+0.59%)
Nov 04, 2024 22.14 22.25 21.79 21.92 24,314,436 -0.20(-0.90%)
Nov 01, 2024 22.53 22.73 22.07 22.12 37,170,040 -0.42(-1.86%)
Oct 31, 2024 22.06 22.59 22.03 22.54 59,563,432 +0.52(+2.36%)
Oct 30, 2024 22.13 22.25 21.90 22.02 36,257,924 -0.16(-0.72%)
Oct 29, 2024 21.99 22.36 21.92 22.18 32,710,396 +0.07(+0.32%)
Oct 28, 2024 21.92 22.15 21.82 22.11 27,922,284 +0.28(+1.28%)
Oct 25, 2024 22.30 22.41 21.81 21.83 26,050,438 -0.37(-1.67%)
Oct 24, 2024 22.40 22.48 22.06 22.20 38,781,880 -0.29(-1.29%)
Oct 23, 2024 21.24 22.58 21.05 22.49 71,878,920 +0.99(+4.60%)
Oct 22, 2024 21.25 21.62 21.05 21.50 47,777,260 -0.16(-0.74%)
Oct 21, 2024 21.88 21.97 21.65 21.66 29,362,224 -0.19(-0.87%)
Oct 18, 2024 21.73 22.06 21.63 21.85 27,277,424 +0.12(+0.55%)
Oct 17, 2024 21.56 21.77 21.53 21.73 25,469,464 +0.02(+0.09%)
Oct 16, 2024 21.52 21.76 21.48 21.71 23,925,524 +0.20(+0.93%)
Oct 15, 2024 21.39 21.61 21.23 21.51 35,940,400 +0.25(+1.18%)
Oct 14, 2024 21.36 21.41 21.25 21.26 33,510,988 -0.11(-0.51%)
Oct 11, 2024 21.30 21.45 21.22 21.37 25,249,848 +0.15(+0.71%)
Oct 10, 2024 21.60 21.68 21.21 21.22 28,731,412 -0.43(-2.00%)
Oct 09, 2024 21.59 21.72 21.51 21.65 25,688,920 +0.07(+0.32%)
Oct 08, 2024 21.64 21.70 21.44 21.58 23,001,484 +0.08(+0.37%)
Oct 07, 2024 21.63 21.63 21.40 21.50 23,412,558 -0.13(-0.59%)
Oct 04, 2024 21.42 21.70 21.21 21.63 24,852,870 -0.14(-0.63%)
Oct 03, 2024 21.85 21.94 21.69 21.77 29,264,626 -0.14(-0.63%)
Oct 02, 2024 21.77 21.96 21.72 21.91 30,154,848 +0.06(+0.27%)
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.