Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 46.56 48.51 46.11 48.24 2,133,043 +1.58(+3.39%)
Nov 04, 2024 45.98 47.26 45.76 46.66 1,590,965 +0.44(+0.95%)
Nov 01, 2024 48.00 48.00 45.98 46.22 2,979,823 -1.57(-3.29%)
Oct 31, 2024 48.64 49.11 47.67 47.79 1,901,594 -1.56(-3.16%)
Oct 30, 2024 48.51 49.77 48.37 49.35 1,821,747 +0.77(+1.59%)
Oct 29, 2024 47.65 48.93 47.30 48.58 1,275,467 +0.99(+2.08%)
Oct 28, 2024 48.25 48.25 47.46 47.59 1,304,722 -0.10(-0.21%)
Oct 25, 2024 48.33 48.80 47.66 47.69 1,689,283 -0.58(-1.20%)
Oct 24, 2024 48.09 48.70 47.78 48.27 1,577,130 +1.00(+2.12%)
Oct 23, 2024 46.50 47.29 46.06 47.27 2,041,329 +0.63(+1.35%)
Oct 22, 2024 48.19 48.47 46.46 46.64 3,528,016 -2.50(-5.09%)
Oct 21, 2024 49.68 50.79 48.91 49.14 1,641,660 -0.86(-1.72%)
Oct 18, 2024 49.24 50.66 49.04 50.00 1,520,226 +0.83(+1.69%)
Oct 17, 2024 49.89 50.08 48.83 49.17 1,279,675 -0.33(-0.67%)
Oct 16, 2024 50.11 50.21 48.31 49.50 1,951,913 -0.77(-1.53%)
Oct 15, 2024 50.43 51.07 50.10 50.27 1,785,638 -0.22(-0.44%)
Oct 14, 2024 50.89 50.89 49.44 50.49 1,933,201 -0.01(-0.02%)
Oct 11, 2024 50.99 51.53 50.41 50.50 2,466,112 -0.11(-0.22%)
Oct 10, 2024 47.43 50.66 47.25 50.61 5,034,922 +2.68(+5.59%)
Oct 09, 2024 47.76 48.26 47.57 47.93 1,715,300 +0.67(+1.42%)
Oct 08, 2024 48.02 48.69 47.19 47.26 1,868,749 -0.52(-1.09%)
Oct 07, 2024 47.36 48.09 46.85 47.78 2,153,420 +0.18(+0.38%)
Oct 04, 2024 46.43 47.97 46.11 47.60 2,228,671 +1.87(+4.09%)
Oct 03, 2024 45.50 46.05 45.31 45.73 2,690,170 +0.08(+0.18%)
Oct 02, 2024 46.00 46.39 45.32 45.65 3,380,631 -1.09(-2.33%)
Oct 01, 2024 48.01 48.05 46.38 46.74 3,152,642 -1.38(-2.87%)
Sep 30, 2024 47.75 48.69 47.29 48.12 4,418,239 +0.60(+1.26%)
Sep 27, 2024 48.80 48.94 47.48 47.52 2,632,616 -1.02(-2.10%)
Sep 26, 2024 49.98 49.98 48.32 48.54 2,425,602 -0.84(-1.70%)
Sep 25, 2024 49.63 50.07 49.31 49.38 2,317,744 -0.37(-0.74%)
Sep 24, 2024 49.75 49.80 48.59 49.75 2,500,956 +0.28(+0.57%)
Sep 23, 2024 49.64 49.78 48.98 49.47 2,793,188 +0.08(+0.16%)
Sep 20, 2024 47.41 49.56 47.09 49.39 7,912,551 +1.79(+3.76%)
Sep 19, 2024 48.64 48.98 46.78 47.60 4,473,260 +0.05(+0.11%)
Sep 18, 2024 47.38 48.11 46.25 47.55 5,331,677 +0.00(+0.00%)
Sep 17, 2024 46.86 47.79 45.88 47.55 6,586,607 +0.61(+1.30%)
Sep 16, 2024 47.05 47.79 45.16 46.94 5,968,199 -0.50(-1.05%)
Sep 13, 2024 46.21 47.54 45.86 47.44 4,183,320 +1.17(+2.53%)
Sep 12, 2024 45.77 46.96 45.20 46.27 4,084,861 +0.24(+0.52%)
Sep 11, 2024 45.29 46.11 42.33 46.03 10,490,725 -1.26(-2.66%)
Sep 10, 2024 46.59 47.68 45.72 47.29 4,251,559 +1.15(+2.49%)
Sep 09, 2024 43.63 46.22 43.09 46.14 8,110,609 +2.12(+4.82%)
Sep 06, 2024 43.15 45.43 42.37 44.02 12,523,700 +5.27(+13.60%)
Sep 05, 2024 37.85 39.35 37.85 38.75 4,533,492 +0.09(+0.23%)
Sep 04, 2024 38.64 39.30 37.62 38.66 2,773,932 -0.55(-1.40%)
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.