Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 51.29 52.54 50.99 52.13 1,201,035 -0.02(-0.04%)
Dec 02, 2024 52.33 53.13 51.42 52.15 1,948,700 -0.78(-1.47%)
Nov 29, 2024 53.11 53.92 52.90 52.93 1,560,340 +0.25(+0.47%)
Nov 27, 2024 51.55 53.09 51.36 52.68 2,570,319 +3.15(+6.36%)
Nov 26, 2024 50.21 51.66 49.37 49.53 3,042,271 -2.17(-4.20%)
Nov 25, 2024 53.02 53.08 51.37 51.70 5,688,577 -2.40(-4.44%)
Nov 22, 2024 53.21 54.39 52.94 54.10 2,704,532 +0.59(+1.10%)
Nov 21, 2024 53.09 54.03 52.09 53.51 2,940,595 +2.08(+4.04%)
Nov 20, 2024 51.58 51.78 50.78 51.43 1,836,632 +0.96(+1.90%)
Nov 19, 2024 49.93 51.32 49.68 50.47 2,482,731 +0.55(+1.10%)
Nov 18, 2024 49.31 50.52 48.87 49.92 2,368,243 +0.07(+0.14%)
Nov 15, 2024 48.68 49.89 47.82 49.85 1,993,429 +2.18(+4.57%)
Nov 14, 2024 49.77 50.06 47.62 47.67 2,555,871 -1.21(-2.48%)
Nov 13, 2024 49.05 50.97 48.68 48.88 4,218,137 +0.05(+0.10%)
Nov 12, 2024 46.91 49.04 46.45 48.83 4,140,115 +1.42(+3.00%)
Nov 11, 2024 44.57 47.74 44.50 47.41 6,259,467 +5.58(+13.34%)
Nov 08, 2024 41.57 42.15 41.25 41.83 3,180,151 +0.13(+0.31%)
Nov 07, 2024 40.85 41.93 40.63 41.70 1,925,697 +0.16(+0.39%)
Nov 06, 2024 40.47 41.72 40.07 41.54 5,508,422 +3.74(+9.89%)
Nov 05, 2024 37.74 38.39 37.44 37.80 2,715,135 +1.20(+3.28%)
Nov 04, 2024 37.33 37.44 36.56 36.60 3,407,188 -1.07(-2.84%)
Nov 01, 2024 38.23 39.01 37.44 37.67 3,164,805 -0.41(-1.08%)
Oct 31, 2024 39.23 39.23 38.02 38.08 3,794,999 -1.05(-2.68%)
Oct 30, 2024 39.12 39.49 38.88 39.13 2,010,021 -0.39(-0.99%)
Oct 29, 2024 38.80 40.13 38.63 39.52 3,328,600 +1.55(+4.08%)
Oct 28, 2024 37.58 38.10 37.29 37.97 2,893,599 +1.60(+4.40%)
Oct 25, 2024 37.02 37.48 35.88 36.37 2,973,840 -0.82(-2.20%)
Oct 24, 2024 36.78 37.22 36.67 37.19 1,662,127 +1.03(+2.85%)
Oct 23, 2024 36.22 36.43 35.49 36.16 2,280,541 -0.58(-1.58%)
Oct 22, 2024 36.55 36.87 36.27 36.74 1,531,658 -0.18(-0.49%)
Oct 21, 2024 37.01 37.01 36.40 36.92 1,472,959 -0.46(-1.23%)
Oct 18, 2024 36.98 37.64 36.91 37.38 1,836,459 +0.99(+2.72%)
Oct 17, 2024 36.53 36.88 36.31 36.39 2,115,949 -0.52(-1.41%)
Oct 16, 2024 37.00 37.25 36.60 36.91 2,230,478 +0.39(+1.07%)
Oct 15, 2024 35.93 37.08 35.34 36.52 2,952,577 +0.57(+1.59%)
Oct 14, 2024 35.27 36.18 35.24 35.95 3,527,538 +1.54(+4.48%)
Oct 11, 2024 33.47 34.59 33.45 34.41 3,597,359 +1.91(+5.88%)
Oct 10, 2024 33.27 33.27 32.05 32.50 2,028,647 -0.73(-2.20%)
Oct 09, 2024 33.75 33.99 33.11 33.23 1,044,084 -0.68(-2.01%)
Oct 08, 2024 34.11 34.45 33.68 33.91 1,644,047 -0.62(-1.80%)
Oct 07, 2024 34.37 35.15 34.19 34.53 1,190,804 +0.53(+1.56%)
Oct 04, 2024 33.55 34.06 33.11 34.00 1,064,978 +0.76(+2.29%)
Oct 03, 2024 32.94 33.27 32.65 33.24 1,021,508 +0.45(+1.37%)
Oct 02, 2024 33.16 33.98 32.69 32.79 2,160,765 -0.85(-2.53%)
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.