Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 50.07 51.99 50.06 50.82 518,425 +1.16(+2.34%)
Nov 27, 2024 50.06 50.77 48.94 49.66 717,695 -0.36(-0.72%)
Nov 26, 2024 50.27 51.30 49.77 50.02 978,912 -0.37(-0.73%)
Nov 25, 2024 51.08 52.75 49.85 50.39 2,102,931 -0.66(-1.29%)
Nov 22, 2024 49.38 51.58 49.37 51.05 1,713,535 +1.93(+3.93%)
Nov 21, 2024 46.00 49.73 46.00 49.12 1,847,457 +3.97(+8.79%)
Nov 20, 2024 45.00 45.49 43.76 45.15 923,856 +0.94(+2.13%)
Nov 19, 2024 43.26 44.28 42.50 44.21 755,822 +0.38(+0.87%)
Nov 18, 2024 43.61 44.29 43.08 43.83 750,116 +0.59(+1.36%)
Nov 15, 2024 44.07 44.68 42.01 43.24 1,627,446 -1.26(-2.83%)
Nov 14, 2024 44.52 45.16 43.44 44.50 835,892 -0.08(-0.18%)
Nov 13, 2024 45.00 45.61 43.65 44.58 1,406,350 -0.23(-0.51%)
Nov 12, 2024 43.95 45.00 43.63 44.81 951,062 +0.49(+1.11%)
Nov 11, 2024 45.22 45.90 43.48 44.32 1,012,759 -0.44(-0.98%)
Nov 08, 2024 44.30 45.09 43.80 44.76 1,492,269 +0.29(+0.65%)
Nov 07, 2024 43.60 44.98 43.30 44.47 1,286,288 +1.18(+2.73%)
Nov 06, 2024 42.99 44.13 42.81 43.29 1,280,536 +1.74(+4.19%)
Nov 05, 2024 41.50 42.45 41.18 41.55 667,705 +0.03(+0.07%)
Nov 04, 2024 41.00 42.15 40.98 41.52 870,630 +0.14(+0.34%)
Nov 01, 2024 41.44 41.94 41.02 41.38 1,110,625 +0.12(+0.29%)
Oct 31, 2024 42.71 42.96 41.05 41.26 864,993 -1.34(-3.15%)
Oct 30, 2024 42.73 42.99 41.50 42.60 1,225,908 +0.00(+0.00%)
Oct 29, 2024 41.07 43.95 40.80 42.60 2,971,549 +2.02(+4.98%)
Oct 28, 2024 39.40 41.00 39.40 40.58 1,002,389 +1.18(+2.99%)
Oct 25, 2024 39.34 40.79 39.11 39.40 1,519,623 +0.49(+1.26%)
Oct 24, 2024 37.79 39.12 37.67 38.91 1,081,220 +1.22(+3.24%)
Oct 23, 2024 38.30 38.56 37.38 37.69 784,992 -0.92(-2.38%)
Oct 22, 2024 38.52 38.92 37.65 38.61 1,705,848 +0.09(+0.23%)
Oct 21, 2024 39.66 39.98 38.16 38.52 1,256,281 -1.02(-2.58%)
Oct 18, 2024 39.71 41.33 39.17 39.54 2,251,062 +0.06(+0.15%)
Oct 17, 2024 39.00 40.75 38.62 39.48 1,859,290 +0.61(+1.57%)
Oct 16, 2024 39.32 39.42 38.29 38.87 965,310 -0.26(-0.66%)
Oct 15, 2024 39.26 40.04 38.93 39.13 1,576,542 -0.13(-0.33%)
Oct 14, 2024 39.55 39.91 38.90 39.26 1,383,289 -0.28(-0.71%)
Oct 11, 2024 38.73 40.36 38.47 39.54 3,456,096 +0.83(+2.14%)
Oct 10, 2024 35.62 38.93 35.62 38.71 4,592,035 +2.72(+7.56%)
Oct 09, 2024 34.84 36.00 34.62 35.99 2,612,620 +1.36(+3.93%)
Oct 08, 2024 33.00 35.09 32.73 34.63 3,615,131 +1.68(+5.10%)
Oct 07, 2024 32.95 33.20 32.53 32.95 1,160,150 -0.24(-0.72%)
Oct 04, 2024 32.86 33.30 32.00 33.19 2,560,039 +0.59(+1.81%)
Oct 03, 2024 31.27 32.89 31.01 32.60 1,887,245 +1.21(+3.85%)
Oct 02, 2024 31.25 31.71 30.36 31.39 1,326,699 +0.03(+0.10%)
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.