Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 81.48 118.15 63.12 68.39 13,497,743 +27.90(+68.91%)
Oct 30, 2024 39.92 41.97 39.77 40.49 742,404 +0.92(+2.32%)
Oct 29, 2024 40.41 40.98 38.63 39.57 169,875 -0.90(-2.22%)
Oct 28, 2024 38.45 40.85 37.90 40.47 222,218 +2.66(+7.04%)
Oct 25, 2024 38.88 39.70 37.74 37.81 149,861 -1.02(-2.63%)
Oct 24, 2024 39.69 40.60 38.32 38.83 108,944 -0.39(-0.99%)
Oct 23, 2024 39.75 40.41 38.10 39.22 158,000 -0.51(-1.28%)
Oct 22, 2024 37.56 39.80 36.87 39.73 262,455 +1.47(+3.84%)
Oct 21, 2024 40.06 40.10 38.17 38.26 198,630 -1.89(-4.71%)
Oct 18, 2024 42.02 42.29 40.14 40.15 165,172 -1.92(-4.56%)
Oct 17, 2024 42.64 43.42 40.90 42.07 172,665 -0.62(-1.45%)
Oct 16, 2024 42.23 43.18 41.24 42.69 174,463 +0.40(+0.95%)
Oct 15, 2024 42.13 43.27 40.89 42.29 184,364 +0.06(+0.14%)
Oct 14, 2024 42.64 43.84 41.64 42.23 179,977 -0.51(-1.19%)
Oct 11, 2024 44.74 46.73 40.53 42.74 570,794 -1.76(-3.96%)
Oct 10, 2024 38.29 45.20 37.64 44.50 721,709 +6.30(+16.49%)
Oct 09, 2024 37.51 38.94 37.00 38.20 201,516 +0.62(+1.65%)
Oct 08, 2024 37.81 38.41 37.33 37.58 134,729 -0.20(-0.53%)
Oct 07, 2024 39.84 40.06 37.50 37.78 248,493 -2.10(-5.27%)
Oct 04, 2024 39.69 40.48 38.50 39.88 151,524 +0.82(+2.10%)
Oct 03, 2024 38.71 39.14 36.92 39.06 135,542 -0.25(-0.64%)
Oct 02, 2024 37.58 39.54 37.58 39.31 108,666 +1.57(+4.16%)
Oct 01, 2024 37.76 38.16 37.16 37.74 175,726 -0.04(-0.11%)
Sep 30, 2024 37.11 39.45 37.11 37.78 171,675 +0.23(+0.61%)
Sep 27, 2024 38.97 39.73 37.14 37.55 218,016 -1.54(-3.94%)
Sep 26, 2024 39.32 39.32 37.91 39.09 157,793 +0.59(+1.53%)
Sep 25, 2024 39.54 39.98 38.17 38.50 114,401 -0.95(-2.41%)
Sep 24, 2024 37.90 39.54 36.95 39.45 184,552 +1.46(+3.84%)
Sep 23, 2024 39.64 40.80 37.79 37.99 176,178 -1.65(-4.16%)
Sep 20, 2024 40.21 41.20 39.12 39.64 181,272 -0.64(-1.59%)
Sep 19, 2024 40.51 41.44 39.59 40.28 120,911 +0.84(+2.13%)
Sep 18, 2024 40.74 41.39 38.88 39.44 184,732 -1.52(-3.71%)
Sep 17, 2024 40.75 43.38 40.36 40.96 261,155 +0.77(+1.92%)
Sep 16, 2024 40.49 42.23 39.74 40.19 261,936 -0.17(-0.42%)
Sep 13, 2024 37.71 40.80 37.52 40.36 309,069 +3.19(+8.58%)
Sep 12, 2024 36.59 37.23 34.04 37.17 456,496 +0.83(+2.28%)
Sep 11, 2024 35.73 36.88 35.23 36.34 351,014 +0.51(+1.42%)
Sep 10, 2024 37.85 37.85 35.66 35.83 395,653 -1.76(-4.68%)
Sep 09, 2024 38.11 39.00 37.26 37.59 290,083 -0.66(-1.73%)
Sep 06, 2024 39.96 40.52 38.06 38.25 219,972 -1.84(-4.59%)
Sep 05, 2024 40.33 40.67 39.00 40.09 218,552 -0.27(-0.67%)
Sep 04, 2024 40.40 41.94 39.79 40.36 131,232 -0.17(-0.42%)
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.