Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 42.27 43.49 38.97 40.15 16,645,941 -2.68(-6.26%)
Oct 31, 2024 42.65 43.54 42.14 42.83 7,768,166 +0.18(+0.42%)
Oct 30, 2024 43.70 44.40 42.53 42.65 5,034,806 -0.31(-0.72%)
Oct 29, 2024 43.80 44.17 42.80 42.96 4,072,162 -1.47(-3.31%)
Oct 28, 2024 44.98 45.90 44.35 44.43 4,261,538 +0.04(+0.09%)
Oct 25, 2024 45.60 45.60 44.33 44.39 3,247,888 -0.95(-2.10%)
Oct 24, 2024 46.58 46.70 45.05 45.34 3,049,768 -1.09(-2.35%)
Oct 23, 2024 47.40 49.21 45.93 46.43 3,566,245 -1.46(-3.05%)
Oct 22, 2024 47.32 48.33 45.47 47.89 6,257,376 +0.55(+1.16%)
Oct 21, 2024 51.96 53.16 47.30 47.34 8,296,445 -4.87(-9.33%)
Oct 18, 2024 53.97 53.97 51.95 52.21 3,199,222 -0.36(-0.68%)
Oct 17, 2024 54.03 54.16 51.64 52.57 3,009,134 -1.76(-3.24%)
Oct 16, 2024 53.86 55.56 53.22 54.33 3,400,601 +1.19(+2.24%)
Oct 15, 2024 54.27 54.96 53.06 53.14 3,350,160 -2.10(-3.80%)
Oct 14, 2024 53.60 55.37 53.00 55.24 3,191,458 +0.89(+1.64%)
Oct 11, 2024 53.22 54.45 52.89 54.35 3,787,562 +0.06(+0.11%)
Oct 10, 2024 53.49 54.38 51.90 54.29 4,215,903 -0.19(-0.35%)
Oct 09, 2024 57.12 57.12 53.92 54.48 3,289,563 -2.46(-4.32%)
Oct 08, 2024 55.96 57.15 53.88 56.94 3,928,498 +0.62(+1.10%)
Oct 07, 2024 55.48 56.91 54.98 56.32 3,847,156 +0.50(+0.90%)
Oct 04, 2024 53.74 55.84 53.52 55.82 4,268,346 +3.39(+6.47%)
Oct 03, 2024 52.25 53.08 51.56 52.43 2,692,868 -0.62(-1.17%)
Oct 02, 2024 53.36 53.73 52.33 53.05 4,015,715 -0.19(-0.36%)
Oct 01, 2024 55.99 56.07 52.56 53.24 5,366,165 -2.94(-5.23%)
Sep 30, 2024 55.69 57.03 55.36 56.18 4,060,824 -0.58(-1.02%)
Sep 27, 2024 55.53 57.75 54.87 56.76 4,609,168 +2.60(+4.80%)
Sep 26, 2024 52.81 54.27 52.26 54.16 5,149,126 +2.49(+4.82%)
Sep 25, 2024 53.80 53.80 51.17 51.67 4,304,386 -2.36(-4.37%)
Sep 24, 2024 54.42 54.60 53.30 54.03 3,795,766 +0.99(+1.87%)
Sep 23, 2024 52.99 53.60 51.63 53.04 2,709,454 +0.19(+0.36%)
Sep 20, 2024 54.07 54.07 51.95 52.85 4,758,836 -1.48(-2.72%)
Sep 19, 2024 53.37 55.58 53.26 54.33 7,268,479 +3.58(+7.05%)
Sep 18, 2024 50.90 54.03 49.82 50.75 5,848,235 +0.30(+0.59%)
Sep 17, 2024 49.32 51.15 48.66 50.45 4,163,121 +2.42(+5.04%)
Sep 16, 2024 47.16 49.46 47.15 48.03 3,696,614 +0.68(+1.44%)
Sep 13, 2024 47.32 49.65 46.76 47.35 7,255,979 +2.57(+5.74%)
Sep 12, 2024 44.60 45.08 42.59 44.78 3,874,670 +0.08(+0.18%)
Sep 11, 2024 43.32 45.28 41.93 44.70 4,295,351 +1.33(+3.07%)
Sep 10, 2024 43.15 43.57 40.97 43.37 5,213,151 +0.19(+0.44%)
Sep 09, 2024 42.99 44.35 42.42 43.18 4,063,312 +0.57(+1.34%)
Sep 06, 2024 42.69 44.41 42.13 42.61 3,199,371 -0.11(-0.26%)
Sep 05, 2024 41.89 43.65 41.81 42.72 3,675,644 +0.82(+1.96%)
Sep 04, 2024 40.70 43.27 40.12 41.90 4,229,069 +1.00(+2.44%)
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.