Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 45.90 45.90 43.90 44.55 1,414,014 -0.58(-1.29%)
Dec 05, 2024 46.00 48.45 43.21 45.13 2,112,934 -0.53(-1.16%)
Dec 04, 2024 41.50 46.13 40.27 45.66 2,852,548 +5.28(+13.08%)
Dec 03, 2024 39.49 40.84 38.50 40.38 894,767 -0.14(-0.35%)
Dec 02, 2024 41.90 45.25 40.34 40.52 2,078,871 -0.56(-1.36%)
Nov 29, 2024 40.30 42.09 38.79 41.08 1,387,485 +2.75(+7.17%)
Nov 27, 2024 39.97 40.50 36.51 38.33 2,189,219 -2.04(-5.05%)
Nov 26, 2024 42.16 44.64 40.25 40.37 1,892,602 -5.02(-11.06%)
Nov 25, 2024 46.25 47.85 44.05 45.39 2,418,438 +0.62(+1.38%)
Nov 22, 2024 47.17 48.25 44.66 44.77 2,362,107 -1.46(-3.16%)
Nov 21, 2024 46.99 47.69 43.70 46.23 2,143,721 +1.78(+4.00%)
Nov 20, 2024 45.58 45.90 42.95 44.45 1,265,209 -0.23(-0.51%)
Nov 19, 2024 41.45 45.37 40.36 44.68 2,009,243 +3.24(+7.82%)
Nov 18, 2024 40.64 43.80 38.72 41.44 2,414,136 +4.69(+12.76%)
Nov 15, 2024 39.74 39.85 36.02 36.75 1,511,113 -2.41(-6.15%)
Nov 14, 2024 39.50 39.65 36.58 39.16 1,190,249 -0.17(-0.43%)
Nov 13, 2024 46.16 46.16 38.46 39.33 3,058,936 -6.66(-14.48%)
Nov 12, 2024 45.35 49.72 44.39 45.99 2,802,199 +0.09(+0.20%)
Nov 11, 2024 43.14 47.81 40.67 45.90 4,247,073 +3.12(+7.29%)
Nov 08, 2024 30.33 43.65 29.67 42.78 9,608,576 +18.44(+75.76%)
Nov 07, 2024 24.20 25.24 23.67 24.34 1,180,522 +0.26(+1.08%)
Nov 06, 2024 23.00 24.18 22.70 24.08 1,083,602 +2.06(+9.36%)
Nov 05, 2024 20.71 22.25 20.26 22.02 801,930 +1.38(+6.69%)
Nov 04, 2024 21.16 21.24 20.22 20.64 346,190 -0.49(-2.32%)
Nov 01, 2024 20.47 21.84 20.47 21.13 569,053 +1.02(+5.07%)
Oct 31, 2024 21.00 21.22 19.69 20.11 808,853 -1.32(-6.16%)
Oct 30, 2024 21.75 21.90 21.13 21.43 536,339 -0.25(-1.15%)
Oct 29, 2024 20.50 21.69 20.21 21.68 425,730 +1.19(+5.81%)
Oct 28, 2024 20.65 21.19 19.90 20.49 620,402 +0.19(+0.94%)
Oct 25, 2024 19.41 20.40 19.29 20.30 486,186 +1.14(+5.95%)
Oct 24, 2024 19.25 19.74 18.77 19.16 309,171 +0.19(+1.00%)
Oct 23, 2024 19.15 19.40 18.57 18.97 248,038 -0.43(-2.22%)
Oct 22, 2024 19.48 20.20 19.15 19.40 483,505 -0.24(-1.22%)
Oct 21, 2024 18.79 19.69 18.24 19.64 484,049 +0.84(+4.47%)
Oct 18, 2024 18.63 19.24 17.56 18.80 615,356 +0.47(+2.56%)
Oct 17, 2024 18.04 18.70 17.57 18.33 559,409 +0.71(+4.03%)
Oct 16, 2024 17.02 17.72 16.95 17.62 315,058 +0.70(+4.14%)
Oct 15, 2024 17.23 17.62 16.58 16.92 416,071 -0.17(-0.99%)
Oct 14, 2024 16.79 17.36 16.55 17.09 397,698 +0.53(+3.20%)
Oct 11, 2024 15.59 16.75 15.33 16.56 433,111 +1.08(+6.98%)
Oct 10, 2024 15.22 15.49 14.79 15.48 229,609 -0.08(-0.51%)
Oct 09, 2024 15.44 16.18 15.37 15.56 185,000 +0.04(+0.26%)
Oct 08, 2024 15.47 15.70 14.90 15.52 296,359 +0.07(+0.45%)
Oct 07, 2024 15.49 15.92 15.29 15.45 303,484 -0.12(-0.77%)
Oct 04, 2024 16.27 16.61 15.55 15.57 375,744 -0.11(-0.70%)
Oct 03, 2024 15.30 15.80 15.18 15.68 251,762 +0.20(+1.29%)
Oct 02, 2024 15.35 16.10 15.16 15.48 366,339 -0.01(-0.06%)
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.