Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 42.15 43.31 41.69 41.71 12,015,070 -1.50(-3.47%)
Nov 11, 2024 41.87 43.33 41.08 43.21 18,473,526 +3.08(+7.68%)
Nov 08, 2024 39.12 41.40 38.10 40.13 30,274,892 +1.15(+2.95%)
Nov 07, 2024 38.64 39.38 38.30 38.98 24,903,112 +0.73(+1.91%)
Nov 06, 2024 38.13 38.72 37.37 38.25 13,183,953 +1.80(+4.94%)
Nov 05, 2024 35.76 36.65 35.70 36.45 6,909,160 +0.76(+2.13%)
Nov 04, 2024 35.59 36.25 35.10 35.69 6,483,920 +0.00(+0.00%)
Nov 01, 2024 35.51 36.38 35.42 35.69 5,484,046 +0.37(+1.05%)
Oct 31, 2024 36.71 36.75 35.30 35.32 7,211,498 -1.55(-4.20%)
Oct 30, 2024 36.67 37.30 36.35 36.87 4,825,674 +0.10(+0.27%)
Oct 29, 2024 36.55 36.92 36.03 36.77 6,925,141 +0.21(+0.57%)
Oct 28, 2024 36.90 36.90 36.00 36.56 7,901,628 +0.09(+0.25%)
Oct 25, 2024 36.97 37.03 35.81 36.47 8,753,445 -0.31(-0.84%)
Oct 24, 2024 36.82 37.02 36.34 36.78 4,086,821 +0.18(+0.49%)
Oct 23, 2024 37.44 37.77 36.49 36.60 4,115,549 -1.07(-2.84%)
Oct 22, 2024 36.89 37.94 36.85 37.67 5,419,300 +0.51(+1.37%)
Oct 21, 2024 38.11 38.26 36.59 37.16 11,955,058 -1.30(-3.38%)
Oct 18, 2024 38.71 39.35 38.12 38.46 7,605,780 +0.81(+2.15%)
Oct 17, 2024 37.51 37.93 36.30 37.65 7,750,805 +0.45(+1.21%)
Oct 16, 2024 38.20 38.64 37.11 37.20 6,948,464 -0.94(-2.46%)
Oct 15, 2024 37.80 38.23 37.18 38.14 6,921,344 +0.21(+0.55%)
Oct 14, 2024 38.48 38.58 37.46 37.93 7,340,569 -0.51(-1.33%)
Oct 11, 2024 37.89 39.07 37.83 38.44 8,410,766 +0.40(+1.05%)
Oct 10, 2024 38.05 38.31 37.34 38.04 4,920,534 -0.24(-0.63%)
Oct 09, 2024 37.65 38.45 37.58 38.28 5,412,242 +0.78(+2.08%)
Oct 08, 2024 37.89 38.66 37.38 37.50 6,667,033 -0.30(-0.79%)
Oct 07, 2024 39.18 39.24 37.41 37.80 8,338,235 -1.48(-3.77%)
Oct 04, 2024 39.01 39.31 38.31 39.28 6,757,420 +1.28(+3.37%)
Oct 03, 2024 37.26 38.01 37.07 38.00 6,076,189 +0.33(+0.88%)
Oct 02, 2024 37.94 38.23 37.56 37.67 7,185,260 -0.58(-1.52%)
Oct 01, 2024 39.09 39.26 37.69 38.25 9,531,197 -0.95(-2.42%)
Sep 30, 2024 40.29 40.68 39.02 39.20 7,822,180 -1.16(-2.87%)
Sep 27, 2024 41.03 41.23 39.52 40.36 7,163,131 -0.58(-1.42%)
Sep 26, 2024 41.96 42.31 40.83 40.94 9,374,705 -0.16(-0.39%)
Sep 25, 2024 41.01 41.98 40.16 41.10 19,884,260 +1.96(+5.01%)
Sep 24, 2024 39.90 40.34 39.08 39.14 8,053,168 -0.49(-1.24%)
Sep 23, 2024 39.64 40.49 39.08 39.63 9,220,814 +0.35(+0.89%)
Sep 20, 2024 39.09 39.38 38.44 39.28 7,375,490 +0.01(+0.03%)
Sep 19, 2024 39.12 39.48 38.62 39.27 7,428,135 +1.20(+3.15%)
Sep 18, 2024 38.98 39.44 37.98 38.07 8,236,545 -0.88(-2.26%)
Sep 17, 2024 38.47 39.31 38.37 38.95 9,090,669 +0.71(+1.86%)
Sep 16, 2024 37.97 38.77 37.65 38.24 8,606,687 +0.44(+1.16%)
Sep 13, 2024 38.95 39.35 37.68 37.80 9,946,137 -0.79(-2.05%)
Sep 12, 2024 38.31 38.69 36.83 38.59 12,732,281 +0.15(+0.39%)
Sep 11, 2024 36.53 38.56 35.97 38.44 12,206,380 +1.83(+5.00%)
Sep 10, 2024 36.75 37.45 35.86 36.61 9,705,211 +0.50(+1.38%)
Sep 09, 2024 35.54 36.80 35.33 36.11 8,175,826 +1.00(+2.85%)
Sep 06, 2024 36.00 36.14 34.20 35.11 9,822,423 -0.62(-1.74%)
Sep 05, 2024 34.24 35.76 34.21 35.73 9,077,087 +1.45(+4.23%)
Sep 04, 2024 33.75 34.81 33.27 34.28 5,706,609 +0.63(+1.87%)
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.