Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 48.19 48.66 47.52 47.59 6,856,020 -0.45(-0.94%)
Oct 30, 2024 48.92 49.36 47.93 48.04 7,980,867 -0.99(-2.02%)
Oct 29, 2024 49.43 51.03 49.02 49.03 13,396,738 +2.19(+4.68%)
Oct 28, 2024 46.67 47.24 46.38 46.84 7,093,005 +0.59(+1.28%)
Oct 25, 2024 47.03 47.15 46.19 46.25 3,955,121 -0.56(-1.20%)
Oct 24, 2024 47.20 47.24 46.76 46.81 2,304,619 -0.08(-0.17%)
Oct 23, 2024 47.06 47.72 46.57 46.89 4,856,807 -0.42(-0.89%)
Oct 22, 2024 46.47 47.45 46.30 47.31 4,273,436 +0.28(+0.60%)
Oct 21, 2024 46.60 47.40 46.49 47.03 5,224,659 +0.37(+0.79%)
Oct 18, 2024 46.46 46.71 46.19 46.66 2,036,707 +0.14(+0.30%)
Oct 17, 2024 46.49 46.55 46.05 46.52 2,985,529 +0.51(+1.11%)
Oct 16, 2024 45.72 46.49 45.68 46.01 2,818,103 +0.25(+0.55%)
Oct 15, 2024 47.10 47.23 45.70 45.76 4,078,554 -1.07(-2.28%)
Oct 14, 2024 46.38 47.05 46.15 46.83 3,560,147 +0.37(+0.80%)
Oct 11, 2024 46.14 46.92 46.11 46.46 3,277,508 +0.44(+0.96%)
Oct 10, 2024 46.90 47.05 45.88 46.02 4,261,535 -0.71(-1.52%)
Oct 09, 2024 44.60 47.45 44.58 46.73 14,296,412 +2.14(+4.80%)
Oct 08, 2024 44.42 44.78 44.02 44.59 3,160,952 +0.48(+1.09%)
Oct 07, 2024 44.66 44.75 44.05 44.11 3,170,839 -0.77(-1.72%)
Oct 04, 2024 44.97 45.02 44.42 44.88 2,369,990 +0.29(+0.65%)
Oct 03, 2024 44.71 45.11 44.41 44.59 2,480,082 -0.32(-0.71%)
Oct 02, 2024 44.56 45.17 44.37 44.91 2,525,260 +0.37(+0.83%)
Oct 01, 2024 45.09 45.13 44.29 44.54 3,752,955 -0.61(-1.35%)
Sep 30, 2024 44.90 45.16 44.59 45.15 3,725,745 +0.28(+0.62%)
Sep 27, 2024 45.42 45.46 44.65 44.87 3,940,370 -0.41(-0.91%)
Sep 26, 2024 45.01 45.33 45.01 45.28 3,767,411 +0.61(+1.37%)
Sep 25, 2024 45.43 45.43 44.54 44.67 4,261,980 -0.62(-1.37%)
Sep 24, 2024 44.91 45.60 44.61 45.29 4,179,049 +0.64(+1.43%)
Sep 23, 2024 44.63 44.85 44.47 44.65 4,122,368 +0.15(+0.34%)
Sep 20, 2024 44.06 44.52 44.01 44.50 10,034,485 +0.07(+0.16%)
Sep 19, 2024 44.88 45.25 43.76 44.43 7,478,767 +1.01(+2.33%)
Sep 18, 2024 43.37 43.86 43.17 43.42 3,847,253 +0.12(+0.28%)
Sep 17, 2024 43.00 43.60 43.00 43.30 4,436,311 +0.39(+0.91%)
Sep 16, 2024 42.48 42.97 42.27 42.91 3,699,810 +0.41(+0.96%)
Sep 13, 2024 42.10 42.61 42.05 42.50 3,372,779 +0.64(+1.53%)
Sep 12, 2024 41.81 41.89 41.19 41.86 2,418,223 +0.01(+0.02%)
Sep 11, 2024 41.14 41.89 40.75 41.85 5,661,837 +0.69(+1.68%)
Sep 10, 2024 40.94 41.30 40.73 41.16 3,646,209 +0.19(+0.46%)
Sep 09, 2024 40.70 41.22 40.61 40.97 2,936,026 +0.33(+0.81%)
Sep 06, 2024 41.68 42.15 40.34 40.64 4,653,317 -0.73(-1.76%)
Sep 05, 2024 41.21 41.67 40.97 41.37 4,030,192 +0.13(+0.32%)
Sep 04, 2024 40.85 41.31 40.69 41.24 3,493,491 +0.57(+1.40%)
Sep 03, 2024 41.33 41.53 40.56 40.67 4,885,294 -1.18(-2.82%)
Aug 30, 2024 41.89 41.92 41.09 41.85 5,231,422 +0.26(+0.63%)
Aug 29, 2024 42.19 42.38 41.51 41.59 4,512,876 -0.45(-1.06%)
Aug 28, 2024 42.27 42.32 41.74 42.04 3,751,645 -0.20(-0.47%)
Aug 27, 2024 41.94 42.28 41.60 42.24 4,147,944 +0.30(+0.71%)
Aug 26, 2024 41.86 42.09 41.65 41.94 2,624,760 +0.28(+0.67%)
Aug 23, 2024 41.32 41.74 41.21 41.66 2,912,580 +0.67(+1.62%)
Aug 22, 2024 41.61 41.80 40.93 40.99 3,761,510 -0.80(-1.92%)
Aug 21, 2024 40.93 41.82 40.92 41.80 4,587,146 +1.34(+3.31%)
Aug 20, 2024 40.32 40.52 40.08 40.46 3,203,467 +0.12(+0.30%)
Aug 19, 2024 39.89 40.36 39.73 40.34 2,870,284 +0.41(+1.02%)
Aug 16, 2024 39.93 40.02 39.48 39.93 4,773,702 -0.06(-0.15%)
Aug 15, 2024 39.55 40.29 39.55 39.99 5,502,889 +0.67(+1.69%)
Aug 14, 2024 39.41 39.56 39.00 39.33 4,486,685 -0.18(-0.45%)
Aug 13, 2024 39.16 39.77 39.03 39.50 5,475,823 +0.46(+1.17%)
Aug 12, 2024 38.23 39.10 38.24 39.05 4,147,424 +0.85(+2.24%)
Aug 09, 2024 38.28 38.47 38.05 38.19 3,185,049 -0.16(-0.41%)
Aug 08, 2024 37.85 38.39 37.76 38.35 4,155,802 +0.75(+2.01%)
Aug 07, 2024 38.61 38.67 37.50 37.60 6,019,594 -0.48(-1.25%)
Aug 06, 2024 37.88 38.44 37.64 38.07 7,437,848 +0.57(+1.51%)
Aug 05, 2024 37.60 37.87 36.93 37.51 6,862,122 -1.17(-3.03%)
Aug 02, 2024 39.20 39.32 38.27 38.68 6,638,946 -1.09(-2.75%)
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.