Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 39.00 39.50 38.51 39.12 3,602,371 -0.50(-1.26%)
Dec 12, 2024 39.40 39.89 39.05 39.62 3,979,492 +0.08(+0.20%)
Dec 11, 2024 39.75 40.30 39.16 39.54 6,484,655 -1.55(-3.77%)
Dec 10, 2024 41.91 42.05 40.69 41.09 5,114,535 -0.90(-2.14%)
Dec 09, 2024 44.11 44.73 41.87 41.99 6,192,162 -0.50(-1.18%)
Dec 06, 2024 44.70 44.76 41.58 42.49 9,526,623 -3.68(-7.97%)
Dec 05, 2024 45.85 46.19 45.05 46.17 2,232,010 +0.30(+0.65%)
Dec 04, 2024 45.78 46.62 45.60 45.87 3,364,999 -0.03(-0.07%)
Dec 03, 2024 46.65 46.75 45.51 45.90 2,556,329 +0.20(+0.44%)
Dec 02, 2024 46.62 46.78 45.04 45.70 3,744,192 -0.73(-1.57%)
Nov 29, 2024 45.85 46.57 45.15 46.43 1,785,249 +0.55(+1.20%)
Nov 27, 2024 47.24 47.62 45.42 45.88 4,680,403 -1.54(-3.25%)
Nov 26, 2024 46.93 47.77 46.71 47.42 3,602,660 +0.20(+0.42%)
Nov 25, 2024 45.99 47.44 45.91 47.22 5,528,633 +1.75(+3.85%)
Nov 22, 2024 46.04 46.34 45.33 45.47 3,170,046 -0.98(-2.11%)
Nov 21, 2024 45.55 46.60 45.42 46.45 3,123,377 +0.71(+1.55%)
Nov 20, 2024 45.52 46.14 45.20 45.74 3,847,903 +0.14(+0.31%)
Nov 19, 2024 43.79 45.64 43.79 45.60 4,030,387 +1.62(+3.68%)
Nov 18, 2024 43.96 44.20 42.83 43.98 4,401,137 -0.04(-0.09%)
Nov 15, 2024 43.86 45.15 43.31 44.02 11,259,786 +2.81(+6.82%)
Nov 14, 2024 41.10 42.08 40.96 41.21 4,502,542 +0.62(+1.53%)
Nov 13, 2024 41.00 41.30 40.32 40.59 2,907,703 -0.36(-0.88%)
Nov 12, 2024 42.73 42.73 40.11 40.95 6,310,345 -2.56(-5.88%)
Nov 11, 2024 44.31 44.38 43.28 43.51 4,001,696 -1.27(-2.84%)
Nov 08, 2024 44.02 44.82 43.66 44.78 3,887,661 -0.91(-1.99%)
Nov 07, 2024 46.18 46.55 45.58 45.69 5,771,444 +0.33(+0.73%)
Nov 06, 2024 43.00 46.03 42.33 45.36 9,631,333 +2.58(+6.03%)
Nov 05, 2024 41.28 42.88 41.11 42.78 4,707,658 +2.05(+5.03%)
Nov 04, 2024 40.50 41.42 40.28 40.73 2,928,718 +0.16(+0.39%)
Nov 01, 2024 40.64 41.19 40.25 40.57 3,905,902 +0.48(+1.20%)
Oct 31, 2024 40.34 40.56 39.44 40.09 3,905,020 -0.47(-1.16%)
Oct 30, 2024 40.64 41.19 39.83 40.56 3,991,884 -0.40(-0.98%)
Oct 29, 2024 41.67 41.94 40.83 40.96 3,303,939 -0.35(-0.85%)
Oct 28, 2024 40.95 41.42 39.93 41.31 4,328,059 +0.31(+0.75%)
Oct 25, 2024 42.09 42.15 40.99 41.00 3,780,842 -0.92(-2.19%)
Oct 24, 2024 42.10 42.25 40.95 41.92 3,704,847 +0.14(+0.33%)
Oct 23, 2024 41.43 42.15 41.19 41.78 4,192,219 -0.14(-0.33%)
Oct 22, 2024 41.98 42.71 41.60 41.92 3,610,687 +0.50(+1.20%)
Oct 21, 2024 41.72 41.85 41.08 41.42 3,164,993 -0.19(-0.46%)
Oct 18, 2024 41.67 42.07 40.75 41.61 5,368,741 +1.36(+3.37%)
Oct 17, 2024 42.70 42.85 39.92 40.25 11,281,040 -1.72(-4.09%)
Oct 16, 2024 41.99 42.14 41.46 41.97 6,732,625 +0.77(+1.86%)
Oct 15, 2024 41.24 41.71 40.90 41.20 4,574,524 -0.50(-1.20%)
Oct 14, 2024 40.35 41.89 40.34 41.70 5,491,067 +0.78(+1.90%)
Oct 11, 2024 40.55 41.18 40.12 40.92 5,214,708 +1.77(+4.51%)
Oct 10, 2024 38.36 39.63 38.12 39.16 3,712,270 +0.81(+2.11%)
Oct 09, 2024 37.25 38.60 36.79 38.35 4,683,572 +0.71(+1.88%)
Oct 08, 2024 38.33 38.63 37.11 37.64 6,833,917 -1.74(-4.41%)
Oct 07, 2024 38.59 39.70 38.59 39.37 3,777,648 +0.35(+0.89%)
Oct 04, 2024 38.91 39.52 38.55 39.03 4,155,048 +0.95(+2.49%)
Oct 03, 2024 37.86 38.51 37.66 38.08 4,304,730 -1.00(-2.55%)
Oct 02, 2024 39.31 39.87 38.75 39.08 2,918,289 -0.01(-0.03%)
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.