Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 46.16 46.32 45.80 45.98 2,089,136 -1.07(-2.27%)
Nov 07, 2024 47.00 47.62 46.52 47.05 2,672,701 +0.61(+1.31%)
Nov 06, 2024 46.28 46.47 45.72 46.44 2,431,344 +1.06(+2.34%)
Nov 05, 2024 45.20 45.87 45.09 45.38 3,109,755 +1.06(+2.39%)
Nov 04, 2024 44.44 44.81 44.11 44.32 2,070,660 +0.11(+0.25%)
Nov 01, 2024 44.54 44.71 44.07 44.21 1,292,625 -0.21(-0.47%)
Oct 31, 2024 44.42 44.59 44.07 44.42 1,382,172 +0.05(+0.11%)
Oct 30, 2024 44.90 45.11 44.23 44.37 1,986,201 -0.37(-0.83%)
Oct 29, 2024 43.89 44.82 43.62 44.74 2,463,917 +0.97(+2.22%)
Oct 28, 2024 43.85 43.90 43.54 43.77 1,262,709 -0.16(-0.36%)
Oct 25, 2024 43.94 44.13 43.88 43.93 925,704 -0.01(-0.02%)
Oct 24, 2024 44.09 44.17 43.88 43.94 1,085,469 +0.09(+0.21%)
Oct 23, 2024 44.10 44.21 43.55 43.85 1,003,694 -0.28(-0.63%)
Oct 22, 2024 43.99 44.17 43.85 44.13 856,028 +0.16(+0.36%)
Oct 21, 2024 44.60 44.60 43.88 43.97 1,768,527 -0.37(-0.83%)
Oct 18, 2024 44.23 44.44 43.92 44.34 1,080,702 +0.02(+0.05%)
Oct 17, 2024 44.57 44.77 44.28 44.32 998,012 -0.15(-0.34%)
Oct 16, 2024 44.22 44.78 44.16 44.47 1,348,437 +0.38(+0.86%)
Oct 15, 2024 44.02 44.26 43.75 44.09 1,207,147 +0.00(+0.00%)
Oct 14, 2024 44.32 44.38 43.90 44.09 1,449,868 -0.23(-0.52%)
Oct 11, 2024 43.95 44.37 43.92 44.32 799,320 +0.35(+0.80%)
Oct 10, 2024 44.24 44.43 43.83 43.97 1,442,717 -0.08(-0.18%)
Oct 09, 2024 43.67 44.15 43.53 44.05 1,014,737 +0.27(+0.62%)
Oct 08, 2024 44.02 44.05 43.58 43.78 1,144,603 -0.37(-0.84%)
Oct 07, 2024 44.89 44.89 43.91 44.15 1,834,887 -0.51(-1.14%)
Oct 04, 2024 45.09 45.09 44.43 44.66 949,431 -0.19(-0.42%)
Oct 03, 2024 44.84 45.18 44.60 44.85 1,173,803 +0.11(+0.25%)
Oct 02, 2024 44.98 44.98 44.61 44.74 997,745 +0.06(+0.13%)
Oct 01, 2024 44.44 44.85 44.41 44.68 1,036,302 +0.22(+0.49%)
Sep 30, 2024 44.84 44.93 44.26 44.46 1,317,419 -0.22(-0.49%)
Sep 27, 2024 44.26 44.81 44.26 44.68 1,009,480 +0.22(+0.49%)
Sep 26, 2024 44.76 44.90 44.27 44.46 1,552,732 -0.43(-0.96%)
Sep 25, 2024 45.24 45.24 44.77 44.89 915,545 -0.20(-0.44%)
Sep 24, 2024 45.00 45.09 44.54 45.09 1,122,038 +0.41(+0.92%)
Sep 23, 2024 44.32 44.73 44.24 44.68 1,045,687 +0.48(+1.09%)
Sep 20, 2024 44.20 44.30 43.91 44.20 1,923,933 +0.07(+0.16%)
Sep 19, 2024 44.38 44.59 44.07 44.13 1,629,003 +0.08(+0.18%)
Sep 18, 2024 43.97 44.49 43.62 44.05 1,258,213 +0.19(+0.43%)
Sep 17, 2024 43.87 44.01 43.62 43.86 1,253,304 +0.02(+0.05%)
Sep 16, 2024 43.97 44.09 43.68 43.84 958,421 +0.06(+0.14%)
Sep 13, 2024 43.35 43.82 43.35 43.78 1,075,774 +0.47(+1.09%)
Sep 12, 2024 42.98 43.35 42.92 43.31 1,139,822 +0.48(+1.12%)
Sep 11, 2024 42.56 42.98 42.29 42.83 780,456 +0.08(+0.19%)
Sep 10, 2024 42.70 42.80 42.40 42.75 1,281,938 +0.18(+0.42%)
Sep 09, 2024 42.84 42.91 42.35 42.57 1,370,057 -0.05(-0.12%)
Sep 06, 2024 43.00 43.25 42.54 42.62 1,772,502 -0.34(-0.79%)
Sep 05, 2024 42.67 43.03 42.57 42.96 1,043,039 +0.53(+1.25%)
Sep 04, 2024 42.70 43.00 42.40 42.43 980,983 -0.21(-0.49%)
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.