Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 41.71 42.65 41.17 41.87 17,379 +1.13(+2.76%)
Dec 10, 2024 43.00 43.00 40.61 40.74 26,327 -1.70(-4.01%)
Dec 09, 2024 45.51 45.52 42.36 42.44 47,118 -3.38(-7.37%)
Dec 06, 2024 44.09 46.95 44.09 45.82 39,825 +2.46(+5.67%)
Dec 05, 2024 45.90 46.96 43.36 43.36 38,761 -1.05(-2.36%)
Dec 04, 2024 42.23 44.49 41.88 44.41 26,492 +2.48(+5.91%)
Dec 03, 2024 40.81 42.23 40.81 41.93 11,478 -0.02(-0.05%)
Dec 02, 2024 42.94 43.79 41.61 41.95 25,761 -1.48(-3.40%)
Nov 29, 2024 43.22 45.40 43.05 43.43 21,102 +0.70(+1.65%)
Nov 27, 2024 40.84 43.00 40.81 42.73 31,082 +2.91(+7.30%)
Nov 26, 2024 40.82 42.04 39.72 39.82 46,930 -2.39(-5.66%)
Nov 25, 2024 43.25 43.61 41.15 42.21 20,783 -0.16(-0.38%)
Nov 22, 2024 39.75 42.72 39.40 42.37 30,521 +2.23(+5.56%)
Nov 21, 2024 42.72 43.62 39.30 40.14 21,153 -0.71(-1.74%)
Nov 20, 2024 41.48 42.20 39.90 40.85 15,453 +0.32(+0.79%)
Nov 19, 2024 39.12 40.88 39.00 40.53 17,861 +1.29(+3.30%)
Nov 18, 2024 39.40 40.90 38.79 39.24 14,905 -0.68(-1.70%)
Nov 15, 2024 39.91 39.92 38.22 39.92 27,050 +1.29(+3.33%)
Nov 14, 2024 40.97 41.20 38.45 38.63 20,031 -1.43(-3.56%)
Nov 13, 2024 44.02 45.11 39.90 40.06 30,254 -3.87(-8.82%)
Nov 12, 2024 43.02 44.16 42.46 43.93 51,267 -0.59(-1.33%)
Nov 11, 2024 42.33 44.85 41.90 44.52 84,309 +5.56(+14.26%)
Nov 08, 2024 38.47 38.97 37.76 38.96 28,801 +0.49(+1.27%)
Nov 07, 2024 36.67 38.81 36.67 38.48 31,061 +1.33(+3.57%)
Nov 06, 2024 34.90 37.18 34.74 37.15 52,258 +5.35(+16.83%)
Nov 05, 2024 30.93 31.91 30.93 31.80 5,468 +1.40(+4.59%)
Nov 04, 2024 30.85 30.86 30.27 30.40 9,102 -0.88(-2.82%)
Nov 01, 2024 31.79 32.79 31.20 31.29 15,991 -0.28(-0.90%)
Oct 31, 2024 36.12 38.50 31.50 31.57 16,197 -2.83(-8.24%)
Oct 30, 2024 34.36 34.92 33.47 34.40 33,900 -0.78(-2.23%)
Oct 29, 2024 35.81 36.06 35.12 35.19 35,385 +0.03(+0.09%)
Oct 28, 2024 33.78 35.34 33.78 35.16 6,212 +2.43(+7.41%)
Oct 25, 2024 33.79 33.79 32.61 32.73 5,310 -0.81(-2.42%)
Oct 24, 2024 33.86 33.86 32.96 33.54 63,605 +0.60(+1.83%)
Oct 23, 2024 33.80 33.80 32.33 32.94 5,347 -1.39(-4.05%)
Oct 22, 2024 34.38 34.38 33.40 34.33 4,117 +0.30(+0.88%)
Oct 21, 2024 33.39 34.03 32.39 34.03 8,498 +0.39(+1.16%)
Oct 18, 2024 33.46 33.74 32.64 33.64 10,163 +1.54(+4.81%)
Oct 17, 2024 32.62 32.62 31.98 32.10 9,074 -0.57(-1.73%)
Oct 16, 2024 31.78 32.66 31.74 32.66 22,572 +1.63(+5.26%)
Oct 15, 2024 31.16 32.00 30.89 31.03 17,951 -0.14(-0.46%)
Oct 14, 2024 30.30 31.33 30.10 31.17 11,332 +1.45(+4.89%)
Oct 11, 2024 28.44 29.76 28.32 29.72 7,566 +1.57(+5.58%)
Oct 10, 2024 28.28 28.38 27.91 28.15 4,788 -0.31(-1.10%)
Oct 09, 2024 28.81 29.05 28.46 28.46 4,200 -0.50(-1.73%)
Oct 08, 2024 28.95 29.29 28.77 28.96 6,633 -0.23(-0.79%)
Oct 07, 2024 29.87 30.12 29.19 29.19 3,828 -0.44(-1.48%)
Oct 04, 2024 29.21 29.64 28.95 29.63 7,217 +0.95(+3.31%)
Oct 03, 2024 28.42 28.69 28.40 28.68 7,785 +0.11(+0.38%)
Oct 02, 2024 28.14 28.72 28.14 28.57 10,216 +0.47(+1.68%)
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.