Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 43.52 46.62 43.16 44.44 8,742,738 +1.50(+3.49%)
Dec 05, 2024 41.90 44.45 41.74 42.94 8,076,875 +1.31(+3.15%)
Dec 04, 2024 42.76 42.80 41.48 41.63 5,005,203 -0.95(-2.23%)
Dec 03, 2024 43.98 44.25 42.36 42.58 7,185,668 -1.68(-3.80%)
Dec 02, 2024 43.33 44.66 42.07 44.26 6,826,525 +1.20(+2.79%)
Nov 29, 2024 43.25 43.85 42.30 43.06 3,591,482 -0.33(-0.76%)
Nov 27, 2024 42.49 43.46 42.08 43.39 5,083,490 +1.34(+3.19%)
Nov 26, 2024 43.13 43.30 41.47 42.05 7,244,840 -1.61(-3.69%)
Nov 25, 2024 43.00 46.30 42.83 43.66 15,812,917 +2.55(+6.20%)
Nov 22, 2024 38.44 42.40 37.76 41.11 13,410,821 +2.86(+7.48%)
Nov 21, 2024 36.55 38.82 35.96 38.25 8,946,206 +1.31(+3.55%)
Nov 20, 2024 37.29 38.22 36.41 36.94 7,318,919 -0.35(-0.94%)
Nov 19, 2024 38.90 39.28 37.01 37.29 9,113,365 -2.22(-5.62%)
Nov 18, 2024 38.31 39.77 37.10 39.51 13,865,404 +2.66(+7.22%)
Nov 15, 2024 38.55 38.70 35.80 36.85 24,355,568 -2.92(-7.34%)
Nov 14, 2024 42.05 42.06 38.76 39.77 12,849,404 -2.37(-5.62%)
Nov 13, 2024 43.25 43.28 41.71 42.14 7,719,126 -1.33(-3.06%)
Nov 12, 2024 42.19 44.11 41.54 43.47 10,708,825 +0.72(+1.68%)
Nov 11, 2024 46.83 46.88 42.25 42.75 15,892,134 -4.08(-8.71%)
Nov 08, 2024 50.42 50.90 46.57 46.83 13,610,677 -3.45(-6.86%)
Nov 07, 2024 56.60 56.70 49.94 50.28 18,174,642 -1.53(-2.95%)
Nov 06, 2024 52.61 52.85 49.60 51.81 10,668,351 -1.48(-2.78%)
Nov 05, 2024 53.53 54.32 52.08 53.29 5,759,736 -0.25(-0.47%)
Nov 04, 2024 54.60 55.65 53.41 53.54 4,030,285 -1.09(-2.00%)
Nov 01, 2024 54.49 55.35 53.89 54.63 4,787,059 +0.27(+0.50%)
Oct 31, 2024 54.35 54.58 52.92 54.36 4,511,022 -0.36(-0.66%)
Oct 30, 2024 54.37 55.03 53.50 54.72 4,279,751 -0.50(-0.91%)
Oct 29, 2024 55.21 57.69 54.88 55.22 5,590,103 +0.42(+0.77%)
Oct 28, 2024 53.31 55.77 53.10 54.80 5,011,351 +1.71(+3.22%)
Oct 25, 2024 53.01 54.51 52.80 53.09 3,704,433 +0.29(+0.55%)
Oct 24, 2024 53.39 53.84 52.26 52.80 3,766,489 -0.59(-1.11%)
Oct 23, 2024 53.22 54.74 52.77 53.39 4,288,733 -0.01(-0.02%)
Oct 22, 2024 53.67 54.79 52.81 53.40 3,558,579 -0.40(-0.74%)
Oct 21, 2024 53.82 54.76 53.05 53.80 4,090,731 -0.30(-0.55%)
Oct 18, 2024 54.53 54.87 53.55 54.10 6,754,736 -0.72(-1.31%)
Oct 17, 2024 57.08 57.15 54.82 54.82 5,412,476 -2.64(-4.59%)
Oct 16, 2024 57.82 58.45 57.12 57.46 3,256,009 +0.15(+0.26%)
Oct 15, 2024 57.64 58.62 57.12 57.31 4,085,389 -0.42(-0.73%)
Oct 14, 2024 57.90 58.96 57.05 57.73 3,348,907 -0.56(-0.96%)
Oct 11, 2024 56.71 59.73 55.70 58.29 6,261,055 +1.46(+2.57%)
Oct 10, 2024 58.41 58.70 56.64 56.83 4,411,508 -2.03(-3.45%)
Oct 09, 2024 58.33 59.52 57.90 58.86 2,972,391 +0.47(+0.80%)
Oct 08, 2024 58.53 58.67 57.75 58.39 3,825,770 -0.33(-0.56%)
Oct 07, 2024 60.20 60.65 58.33 58.72 5,020,280 -1.48(-2.46%)
Oct 04, 2024 61.51 62.11 59.62 60.20 6,218,181 -0.87(-1.42%)
Oct 03, 2024 62.53 62.97 61.03 61.07 4,709,725 -2.09(-3.31%)
Oct 02, 2024 63.52 63.69 62.58 63.16 4,101,878 -0.77(-1.20%)
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.