Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 52.05 52.97 51.34 52.93 49,147 -0.11(-0.21%)
Dec 02, 2024 53.16 54.00 52.13 53.04 73,518 +0.52(+0.99%)
Nov 29, 2024 52.86 53.48 52.51 52.52 33,885 -0.73(-1.37%)
Nov 27, 2024 51.17 53.25 51.10 53.25 133,564 +4.66(+9.59%)
Nov 26, 2024 48.62 49.22 47.66 48.59 109,315 -2.81(-5.47%)
Nov 25, 2024 51.23 52.00 49.18 51.40 400,122 +3.19(+6.62%)
Nov 22, 2024 48.31 48.77 47.90 48.21 137,024 -0.98(-1.99%)
Nov 21, 2024 49.18 49.72 47.59 49.19 183,081 +4.17(+9.26%)
Nov 20, 2024 45.83 45.95 44.50 45.02 49,468 -0.42(-0.92%)
Nov 19, 2024 45.44 46.12 45.27 45.44 45,855 -0.88(-1.90%)
Nov 18, 2024 45.48 46.77 45.14 46.32 44,338 +1.10(+2.43%)
Nov 15, 2024 44.99 45.25 44.27 45.22 56,977 -0.12(-0.26%)
Nov 14, 2024 46.72 46.77 44.81 45.34 272,319 -1.07(-2.31%)
Nov 13, 2024 47.51 48.86 45.86 46.41 343,923 -1.78(-3.69%)
Nov 12, 2024 47.92 48.57 47.18 48.19 124,080 -1.18(-2.39%)
Nov 11, 2024 46.40 49.53 46.30 49.37 237,644 +6.21(+14.39%)
Nov 08, 2024 43.32 43.73 42.45 43.16 208,854 +0.56(+1.31%)
Nov 07, 2024 41.30 42.71 40.76 42.60 505,546 +3.05(+7.71%)
Nov 06, 2024 38.54 39.64 38.28 39.55 270,688 +4.06(+11.44%)
Nov 05, 2024 36.00 36.32 35.29 35.49 67,077 +0.08(+0.23%)
Nov 04, 2024 36.01 36.02 35.22 35.41 96,720 -1.42(-3.86%)
Nov 01, 2024 37.11 37.80 36.45 36.83 55,702 +0.09(+0.24%)
Oct 31, 2024 38.45 38.45 36.69 36.74 95,318 -2.18(-5.60%)
Oct 30, 2024 39.40 39.88 38.91 38.92 69,512 +0.42(+1.09%)
Oct 29, 2024 38.36 39.25 38.30 38.50 42,991 +1.81(+4.93%)
Oct 28, 2024 37.03 37.15 36.45 36.69 32,796 +0.44(+1.21%)
Oct 25, 2024 37.15 37.41 35.96 36.25 24,716 -0.90(-2.42%)
Oct 24, 2024 37.06 37.22 36.84 37.15 25,268 +0.42(+1.14%)
Oct 23, 2024 37.71 37.87 35.94 36.73 37,672 -1.72(-4.47%)
Oct 22, 2024 38.53 38.62 38.24 38.45 22,812 -0.81(-2.06%)
Oct 21, 2024 39.44 39.44 38.95 39.26 41,625 +0.41(+1.06%)
Oct 18, 2024 38.40 39.21 38.39 38.85 46,541 +0.82(+2.16%)
Oct 17, 2024 38.22 38.57 37.73 38.03 148,383 -0.28(-0.74%)
Oct 16, 2024 38.55 38.75 38.06 38.31 37,640 +0.35(+0.94%)
Oct 15, 2024 38.17 39.35 37.26 37.96 93,657 -0.50(-1.30%)
Oct 14, 2024 37.39 38.76 37.33 38.46 219,792 +2.43(+6.74%)
Oct 11, 2024 35.52 36.21 35.50 36.03 72,855 +1.42(+4.10%)
Oct 10, 2024 34.97 35.41 34.10 34.61 79,463 -0.77(-2.18%)
Oct 09, 2024 35.61 36.20 35.26 35.38 66,034 -0.37(-1.03%)
Oct 08, 2024 35.63 35.96 35.28 35.75 27,617 -0.08(-0.22%)
Oct 07, 2024 36.27 36.85 35.52 35.83 34,491 +0.19(+0.53%)
Oct 04, 2024 34.87 35.76 34.47 35.64 24,259 +1.19(+3.45%)
Oct 03, 2024 34.49 34.61 33.84 34.45 54,190 -0.26(-0.75%)
Oct 02, 2024 35.54 36.14 34.70 34.71 35,763 -1.74(-4.77%)
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.