Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 49.70 49.96 48.69 48.73 546,004 -0.63(-1.28%)
Nov 06, 2024 48.57 50.36 48.38 49.36 801,717 +2.27(+4.82%)
Nov 05, 2024 46.00 47.09 45.85 47.09 507,383 +1.17(+2.55%)
Nov 04, 2024 45.41 46.59 45.38 45.92 346,742 +0.34(+0.75%)
Nov 01, 2024 45.21 46.29 45.21 45.58 495,933 +0.72(+1.60%)
Oct 31, 2024 46.00 46.14 44.79 44.86 639,286 -1.20(-2.61%)
Oct 30, 2024 46.77 48.26 46.02 46.06 568,672 -1.38(-2.91%)
Oct 29, 2024 45.94 47.48 45.66 47.44 668,230 +1.31(+2.84%)
Oct 28, 2024 44.70 46.21 44.55 46.13 665,566 +1.54(+3.45%)
Oct 25, 2024 43.78 44.80 43.72 44.59 389,686 +1.33(+3.07%)
Oct 24, 2024 42.87 43.30 42.12 43.26 420,162 +0.84(+1.98%)
Oct 23, 2024 42.80 42.97 41.83 42.42 376,521 -0.51(-1.19%)
Oct 22, 2024 43.68 43.79 42.87 42.93 352,613 -0.92(-2.10%)
Oct 21, 2024 44.42 44.42 43.37 43.85 373,735 -0.70(-1.57%)
Oct 18, 2024 45.66 45.66 44.45 44.55 518,914 -0.63(-1.39%)
Oct 17, 2024 45.36 45.64 44.30 45.18 481,250 +0.64(+1.44%)
Oct 16, 2024 44.87 45.10 44.24 44.54 505,015 +0.32(+0.72%)
Oct 15, 2024 46.29 47.09 44.01 44.22 490,674 -2.39(-5.13%)
Oct 14, 2024 45.73 46.96 45.73 46.61 453,335 +1.34(+2.96%)
Oct 11, 2024 43.72 45.60 43.72 45.27 424,093 +1.37(+3.12%)
Oct 10, 2024 43.70 44.00 43.26 43.90 402,470 -0.55(-1.24%)
Oct 09, 2024 44.34 44.87 44.11 44.45 340,992 +0.02(+0.05%)
Oct 08, 2024 44.80 44.80 44.03 44.43 233,664 -0.53(-1.18%)
Oct 07, 2024 44.68 45.30 44.60 44.96 256,741 -0.12(-0.27%)
Oct 04, 2024 46.01 46.01 44.72 45.08 258,066 +0.36(+0.81%)
Oct 03, 2024 45.37 46.03 44.33 44.72 492,743 -1.30(-2.82%)
Oct 02, 2024 44.45 46.10 44.39 46.02 647,429 +2.15(+4.90%)
Oct 01, 2024 44.91 45.08 43.28 43.87 426,288 -1.26(-2.79%)
Sep 30, 2024 44.30 45.37 44.30 45.13 739,319 +0.36(+0.80%)
Sep 27, 2024 45.00 45.35 44.40 44.77 384,531 +0.12(+0.27%)
Sep 26, 2024 43.50 44.80 43.17 44.65 510,155 +2.61(+6.21%)
Sep 25, 2024 42.16 42.44 41.83 42.04 493,264 -0.12(-0.28%)
Sep 24, 2024 41.96 42.62 41.26 42.16 488,002 +0.50(+1.20%)
Sep 23, 2024 41.93 42.04 41.27 41.66 326,620 +0.10(+0.24%)
Sep 20, 2024 42.19 42.19 41.23 41.56 1,391,105 -1.08(-2.53%)
Sep 19, 2024 42.20 42.84 41.65 42.64 513,783 +1.93(+4.74%)
Sep 18, 2024 41.03 41.90 40.55 40.71 641,967 -0.08(-0.20%)
Sep 17, 2024 40.81 41.54 40.34 40.79 375,617 +0.62(+1.54%)
Sep 16, 2024 39.76 40.18 38.90 40.17 526,476 +0.09(+0.22%)
Sep 13, 2024 39.59 40.13 39.47 40.08 528,793 +0.96(+2.44%)
Sep 12, 2024 39.37 39.68 38.62 39.13 361,172 -0.28(-0.71%)
Sep 11, 2024 38.96 39.51 38.13 39.41 408,008 +0.58(+1.49%)
Sep 10, 2024 38.44 38.87 38.12 38.83 444,743 +0.29(+0.75%)
Sep 09, 2024 38.56 38.92 38.04 38.54 582,324 +0.16(+0.42%)
Sep 06, 2024 39.39 39.39 38.01 38.38 537,881 -1.19(-3.02%)
Sep 05, 2024 39.98 40.51 39.37 39.58 685,811 -0.56(-1.39%)
Sep 04, 2024 39.98 40.81 39.71 40.13 475,993 -0.19(-0.47%)
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.