Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 44.47 45.82 44.33 44.54 815,389 +0.35(+0.79%)
Oct 31, 2024 46.17 46.26 44.02 44.19 1,439,704 -2.65(-5.66%)
Oct 30, 2024 46.85 48.15 46.11 46.84 1,088,792 -0.92(-1.93%)
Oct 29, 2024 44.73 48.09 44.51 47.76 1,533,762 +2.79(+6.20%)
Oct 28, 2024 45.56 46.31 44.90 44.97 652,539 -0.50(-1.10%)
Oct 25, 2024 44.55 46.19 43.90 45.47 1,037,580 +1.36(+3.08%)
Oct 24, 2024 44.82 45.02 43.90 44.11 979,547 -0.69(-1.54%)
Oct 23, 2024 43.85 45.39 43.74 44.80 748,230 +0.73(+1.66%)
Oct 22, 2024 43.84 45.37 43.47 44.07 930,140 +0.12(+0.27%)
Oct 21, 2024 43.88 44.40 43.04 43.95 726,258 +0.07(+0.16%)
Oct 18, 2024 44.13 44.57 41.94 43.88 1,375,641 -0.08(-0.18%)
Oct 17, 2024 45.77 46.77 43.95 43.96 1,557,523 -1.06(-2.35%)
Oct 16, 2024 44.86 45.80 43.36 45.02 1,051,807 +0.88(+1.99%)
Oct 15, 2024 45.28 46.04 43.65 44.14 1,528,830 -1.24(-2.73%)
Oct 14, 2024 44.39 45.65 44.06 45.38 1,341,412 +1.38(+3.14%)
Oct 11, 2024 42.38 44.60 42.15 44.00 1,130,909 +1.43(+3.36%)
Oct 10, 2024 40.85 42.62 40.74 42.57 1,830,936 +1.43(+3.48%)
Oct 09, 2024 42.52 43.05 40.63 41.14 1,557,907 -1.29(-3.04%)
Oct 08, 2024 43.69 44.22 42.40 42.43 1,329,300 -0.93(-2.14%)
Oct 07, 2024 41.27 43.42 41.27 43.36 2,283,626 +1.68(+4.03%)
Oct 04, 2024 41.35 42.70 41.27 41.68 1,615,564 +1.10(+2.71%)
Oct 03, 2024 40.56 41.18 39.44 40.58 2,067,423 -0.48(-1.17%)
Oct 02, 2024 41.85 43.31 40.59 41.06 2,896,908 -1.02(-2.42%)
Oct 01, 2024 45.53 45.68 41.92 42.08 2,184,613 -3.58(-7.84%)
Sep 30, 2024 45.57 46.69 44.65 45.66 1,507,788 -0.69(-1.49%)
Sep 27, 2024 47.50 47.67 45.88 46.35 824,137 -1.05(-2.22%)
Sep 26, 2024 49.20 49.53 46.70 47.40 1,528,336 -0.07(-0.15%)
Sep 25, 2024 47.36 48.24 46.92 47.47 1,153,184 -0.13(-0.27%)
Sep 24, 2024 46.87 47.81 46.33 47.60 1,332,396 +1.38(+2.99%)
Sep 23, 2024 46.12 46.25 44.30 46.22 1,161,172 +0.22(+0.48%)
Sep 20, 2024 46.14 46.69 45.50 46.00 5,624,000 -0.09(-0.20%)
Sep 19, 2024 45.61 47.49 44.34 46.09 3,706,252 +2.06(+4.68%)
Sep 18, 2024 42.47 45.04 42.18 44.03 2,373,131 +1.56(+3.67%)
Sep 17, 2024 40.76 42.76 40.44 42.47 1,347,744 +2.41(+6.02%)
Sep 16, 2024 41.00 41.44 39.56 40.06 964,470 -1.57(-3.77%)
Sep 13, 2024 41.17 41.79 40.80 41.63 1,056,914 +1.04(+2.56%)
Sep 12, 2024 40.76 41.56 40.32 40.59 912,324 -0.11(-0.27%)
Sep 11, 2024 39.57 40.88 39.10 40.70 1,402,095 +1.35(+3.43%)
Sep 10, 2024 40.39 40.44 38.69 39.35 848,042 -0.76(-1.89%)
Sep 09, 2024 39.50 41.15 39.48 40.11 1,274,179 +0.65(+1.65%)
Sep 06, 2024 42.58 42.66 39.15 39.46 1,729,815 -2.71(-6.43%)
Sep 05, 2024 41.56 43.13 41.21 42.17 1,699,928 -0.31(-0.73%)
Sep 04, 2024 41.03 43.38 40.67 42.48 1,542,458 +0.90(+2.16%)
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.