Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 39.32 39.74 38.68 39.09 4,441,892 +0.60(+1.56%)
Sep 30, 2024 38.81 38.94 38.18 38.49 3,464,112 -0.69(-1.76%)
Sep 27, 2024 39.43 40.20 39.00 39.18 5,646,742 -0.01(-0.03%)
Sep 26, 2024 38.21 39.52 37.91 39.19 9,539,443 +3.26(+9.08%)
Sep 25, 2024 35.33 36.56 35.33 35.92 5,339,223 -0.77(-2.09%)
Sep 24, 2024 36.41 37.28 36.12 36.69 9,790,301 +2.54(+7.45%)
Sep 23, 2024 34.05 34.37 33.70 34.15 4,175,879 +0.40(+1.18%)
Sep 20, 2024 33.52 33.97 33.12 33.75 9,068,227 -1.09(-3.12%)
Sep 19, 2024 35.31 35.67 34.72 34.84 6,455,393 +0.58(+1.69%)
Sep 18, 2024 34.16 35.86 33.80 34.26 6,460,258 +0.37(+1.09%)
Sep 17, 2024 33.93 34.16 33.34 33.89 5,049,619 -0.53(-1.54%)
Sep 16, 2024 34.18 35.51 33.56 34.42 10,756,634 +1.98(+6.09%)
Sep 13, 2024 31.95 32.88 31.85 32.44 5,389,543 +1.17(+3.73%)
Sep 12, 2024 30.92 31.68 30.53 31.27 5,902,422 +1.49(+4.99%)
Sep 11, 2024 28.77 29.84 28.23 29.79 5,060,314 +1.69(+6.00%)
Sep 10, 2024 28.71 28.77 27.70 28.10 4,696,456 -0.80(-2.76%)
Sep 09, 2024 28.93 29.14 28.33 28.90 5,225,021 +0.44(+1.54%)
Sep 06, 2024 29.93 30.15 28.28 28.46 7,373,823 -1.74(-5.75%)
Sep 05, 2024 30.53 31.01 30.04 30.20 3,012,930 -0.21(-0.69%)
Sep 04, 2024 30.77 31.14 30.39 30.41 3,134,995 +0.26(+0.86%)
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.