Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 47.72 48.25 45.00 45.43 9,687,639 -4.70(-9.38%)
Dec 09, 2024 51.70 51.93 49.80 50.13 5,899,530 -2.14(-4.09%)
Dec 06, 2024 52.53 54.43 51.62 52.27 10,742,285 -2.86(-5.19%)
Dec 05, 2024 55.61 56.20 54.87 55.13 4,613,133 -0.71(-1.27%)
Dec 04, 2024 55.92 56.78 54.75 55.84 3,710,643 +1.21(+2.21%)
Dec 03, 2024 52.97 54.67 52.40 54.63 2,720,386 +0.98(+1.83%)
Dec 02, 2024 54.51 55.27 53.37 53.65 2,317,642 +0.16(+0.30%)
Nov 29, 2024 54.17 54.43 53.17 53.49 1,046,733 -0.25(-0.47%)
Nov 27, 2024 54.88 55.25 53.02 53.74 2,037,804 -1.65(-2.98%)
Nov 26, 2024 55.50 55.89 54.43 55.39 1,821,532 -0.11(-0.20%)
Nov 25, 2024 57.05 57.51 55.09 55.50 3,673,032 -0.85(-1.51%)
Nov 22, 2024 55.25 56.76 54.77 56.35 3,269,060 +1.47(+2.68%)
Nov 21, 2024 53.01 55.39 52.93 54.88 2,853,319 +2.25(+4.28%)
Nov 20, 2024 52.65 53.17 51.24 52.63 2,053,893 +0.40(+0.77%)
Nov 19, 2024 49.00 52.26 48.61 52.23 3,359,437 +2.74(+5.54%)
Nov 18, 2024 49.85 50.27 49.30 49.49 1,923,803 -0.02(-0.04%)
Nov 15, 2024 50.53 50.53 49.00 49.51 2,263,357 -1.40(-2.75%)
Nov 14, 2024 52.85 53.43 50.72 50.91 2,427,735 -1.95(-3.69%)
Nov 13, 2024 52.94 53.98 52.52 52.86 3,576,158 +0.52(+0.99%)
Nov 12, 2024 52.09 53.62 51.90 52.34 2,403,987 -0.18(-0.34%)
Nov 11, 2024 53.24 53.68 52.50 52.52 2,110,469 -0.20(-0.38%)
Nov 08, 2024 52.23 52.81 51.42 52.72 2,127,391 +0.95(+1.84%)
Nov 07, 2024 50.60 51.83 50.30 51.77 2,373,328 +1.51(+3.00%)
Nov 06, 2024 49.50 50.30 48.77 50.26 4,708,270 +2.02(+4.19%)
Nov 05, 2024 46.56 48.51 46.11 48.24 2,133,043 +1.58(+3.39%)
Nov 04, 2024 45.98 47.26 45.76 46.66 1,590,965 +0.44(+0.95%)
Nov 01, 2024 48.00 48.00 45.98 46.22 2,979,823 -1.57(-3.29%)
Oct 31, 2024 48.64 49.11 47.67 47.79 1,901,594 -1.56(-3.16%)
Oct 30, 2024 48.51 49.77 48.37 49.35 1,821,747 +0.77(+1.59%)
Oct 29, 2024 47.65 48.93 47.30 48.58 1,275,467 +0.99(+2.08%)
Oct 28, 2024 48.25 48.25 47.46 47.59 1,304,722 -0.10(-0.21%)
Oct 25, 2024 48.33 48.80 47.66 47.69 1,689,283 -0.58(-1.20%)
Oct 24, 2024 48.09 48.70 47.78 48.27 1,577,130 +1.00(+2.12%)
Oct 23, 2024 46.50 47.29 46.06 47.27 2,041,329 +0.63(+1.35%)
Oct 22, 2024 48.19 48.47 46.46 46.64 3,528,016 -2.50(-5.09%)
Oct 21, 2024 49.68 50.79 48.91 49.14 1,641,660 -0.86(-1.72%)
Oct 18, 2024 49.24 50.66 49.04 50.00 1,520,226 +0.83(+1.69%)
Oct 17, 2024 49.89 50.08 48.83 49.17 1,279,675 -0.33(-0.67%)
Oct 16, 2024 50.11 50.21 48.31 49.50 1,951,913 -0.77(-1.53%)
Oct 15, 2024 50.43 51.07 50.10 50.27 1,785,638 -0.22(-0.44%)
Oct 14, 2024 50.89 50.89 49.44 50.49 1,933,201 -0.01(-0.02%)
Oct 11, 2024 50.99 51.53 50.41 50.50 2,466,112 -0.11(-0.22%)
Oct 10, 2024 47.43 50.66 47.25 50.61 5,034,922 +2.68(+5.59%)
Oct 09, 2024 47.76 48.26 47.57 47.93 1,715,300 +0.67(+1.42%)
Oct 08, 2024 48.02 48.69 47.19 47.26 1,868,749 -0.52(-1.09%)
Oct 07, 2024 47.36 48.09 46.85 47.78 2,153,420 +0.18(+0.38%)
Oct 04, 2024 46.43 47.97 46.11 47.60 2,228,671 +1.87(+4.09%)
Oct 03, 2024 45.50 46.05 45.31 45.73 2,690,170 +0.08(+0.18%)
Oct 02, 2024 46.00 46.39 45.32 45.65 3,380,631 -1.09(-2.33%)
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.