Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 37.67 39.32 37.51 39.32 270,922 +1.90(+5.08%)
Dec 05, 2024 37.52 38.12 36.78 37.42 528,366 -0.66(-1.73%)
Dec 04, 2024 39.62 40.11 37.85 38.08 553,136 -1.94(-4.85%)
Dec 03, 2024 41.71 42.01 38.92 40.02 384,538 -1.84(-4.40%)
Dec 02, 2024 41.46 42.14 40.00 41.86 508,219 -0.05(-0.12%)
Nov 29, 2024 42.69 42.90 41.20 41.91 191,542 -0.56(-1.32%)
Nov 27, 2024 42.47 43.68 41.79 42.47 333,311 +0.23(+0.54%)
Nov 26, 2024 41.91 42.52 41.03 42.24 254,897 +0.18(+0.43%)
Nov 25, 2024 43.44 43.55 40.60 42.06 622,402 -0.84(-1.96%)
Nov 22, 2024 44.17 44.45 42.73 42.90 330,682 -0.98(-2.23%)
Nov 21, 2024 42.79 44.29 42.15 43.88 396,180 +1.44(+3.39%)
Nov 20, 2024 40.03 42.52 39.85 42.44 585,785 +2.74(+6.90%)
Nov 19, 2024 37.25 39.96 37.08 39.70 488,777 +1.73(+4.56%)
Nov 18, 2024 40.06 40.06 37.00 37.97 1,102,571 -1.04(-2.67%)
Nov 15, 2024 42.94 42.94 38.35 39.01 1,347,541 -3.85(-8.98%)
Nov 14, 2024 41.75 46.33 38.96 42.86 2,463,589 -8.94(-17.26%)
Nov 13, 2024 50.07 54.19 50.00 51.80 1,033,787 +1.89(+3.79%)
Nov 12, 2024 52.50 53.88 48.67 49.91 725,215 -2.11(-4.06%)
Nov 11, 2024 53.42 53.99 51.64 52.02 432,366 -0.49(-0.93%)
Nov 08, 2024 49.69 53.00 49.68 52.51 467,677 +2.60(+5.21%)
Nov 07, 2024 48.86 50.25 48.25 49.91 578,891 +1.67(+3.46%)
Nov 06, 2024 47.45 48.58 46.27 48.24 399,974 +2.44(+5.33%)
Nov 05, 2024 45.33 46.55 44.91 45.80 320,528 -0.03(-0.07%)
Nov 04, 2024 45.63 47.02 44.75 45.83 364,698 +0.19(+0.42%)
Nov 01, 2024 45.45 46.50 44.99 45.64 462,988 +0.58(+1.29%)
Oct 31, 2024 44.50 45.31 43.59 45.06 442,125 +0.64(+1.44%)
Oct 30, 2024 46.05 46.09 44.19 44.42 512,712 -2.13(-4.58%)
Oct 29, 2024 46.91 47.14 45.31 46.55 594,423 -0.65(-1.38%)
Oct 28, 2024 51.66 51.91 46.19 47.20 1,069,456 -3.40(-6.72%)
Oct 25, 2024 53.90 53.99 50.56 50.60 556,357 -2.44(-4.60%)
Oct 24, 2024 54.77 55.75 52.59 53.04 438,715 -1.18(-2.18%)
Oct 23, 2024 56.76 57.11 52.00 54.22 642,031 -2.76(-4.84%)
Oct 22, 2024 56.50 57.72 55.57 56.98 425,538 +0.56(+0.99%)
Oct 21, 2024 57.44 57.48 55.87 56.42 625,657 -1.06(-1.84%)
Oct 18, 2024 56.18 59.23 56.01 57.48 558,917 +1.07(+1.90%)
Oct 17, 2024 54.99 57.20 54.99 56.41 462,520 +1.59(+2.90%)
Oct 16, 2024 53.83 55.88 53.04 54.82 524,967 +1.33(+2.49%)
Oct 15, 2024 50.95 54.31 50.56 53.49 541,899 +2.60(+5.11%)
Oct 14, 2024 50.90 51.21 49.74 50.89 387,489 +0.18(+0.35%)
Oct 11, 2024 49.67 52.45 49.67 50.71 441,482 +1.04(+2.09%)
Oct 10, 2024 50.61 50.61 48.53 49.67 588,260 -1.32(-2.59%)
Oct 09, 2024 50.58 52.00 49.66 50.99 542,781 -0.01(-0.02%)
Oct 08, 2024 50.74 51.95 50.31 51.00 399,113 +0.36(+0.71%)
Oct 07, 2024 50.25 50.96 49.45 50.64 574,316 +0.27(+0.54%)
Oct 04, 2024 50.94 51.81 49.86 50.37 792,344 +0.62(+1.25%)
Oct 03, 2024 47.50 51.56 47.25 49.75 1,237,292 +3.87(+8.44%)
Oct 02, 2024 43.75 46.55 43.75 45.88 352,021 +1.43(+3.22%)
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.