Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 48.71 50.99 48.01 50.15 5,113,365 +2.05(+4.26%)
Dec 19, 2024 49.38 49.66 47.86 48.10 1,677,082 -1.01(-2.06%)
Dec 18, 2024 51.52 52.00 49.05 49.11 1,993,587 -2.59(-5.01%)
Dec 17, 2024 51.50 52.01 50.84 51.70 1,603,390 -0.21(-0.40%)
Dec 16, 2024 53.19 53.19 51.46 51.91 1,720,434 -1.59(-2.97%)
Dec 13, 2024 54.29 54.70 52.65 53.50 2,057,970 -1.00(-1.83%)
Dec 12, 2024 55.87 56.37 54.47 54.50 1,739,131 -1.95(-3.45%)
Dec 11, 2024 57.47 57.91 56.24 56.45 2,124,820 -0.80(-1.40%)
Dec 10, 2024 58.02 58.02 56.42 57.25 951,933 -0.93(-1.60%)
Dec 09, 2024 57.38 59.88 57.16 58.18 1,331,423 +1.60(+2.83%)
Dec 06, 2024 57.59 57.80 56.09 56.58 1,036,712 -0.61(-1.07%)
Dec 05, 2024 59.25 59.27 56.74 57.19 1,276,690 -1.82(-3.08%)
Dec 04, 2024 58.99 59.48 58.21 59.01 980,511 -0.52(-0.87%)
Dec 03, 2024 59.60 60.49 58.75 59.53 1,303,058 +0.15(+0.25%)
Dec 02, 2024 58.89 59.59 57.75 59.38 1,175,844 +0.29(+0.49%)
Nov 29, 2024 59.12 59.51 57.56 59.09 607,117 -0.41(-0.69%)
Nov 27, 2024 60.35 61.06 59.26 59.50 733,557 -0.47(-0.78%)
Nov 26, 2024 59.95 61.26 59.61 59.97 1,588,784 -0.65(-1.07%)
Nov 25, 2024 59.22 60.64 59.00 60.62 1,362,888 +1.88(+3.20%)
Nov 22, 2024 58.38 59.12 58.00 58.74 760,743 +0.41(+0.70%)
Nov 21, 2024 57.10 58.60 57.01 58.33 1,379,217 +1.13(+1.98%)
Nov 20, 2024 55.61 57.21 55.50 57.20 1,138,630 +1.59(+2.86%)
Nov 19, 2024 54.63 56.35 54.40 55.61 1,260,905 +0.38(+0.69%)
Nov 18, 2024 54.73 55.25 54.29 55.23 1,308,105 +0.84(+1.54%)
Nov 15, 2024 55.48 56.00 54.25 54.39 1,586,177 -1.09(-1.96%)
Nov 14, 2024 55.64 56.06 55.04 55.48 1,098,942 -0.25(-0.45%)
Nov 13, 2024 56.00 56.60 55.48 55.73 1,371,664 -0.21(-0.38%)
Nov 12, 2024 58.58 58.58 55.11 55.94 2,028,867 -3.15(-5.33%)
Nov 11, 2024 59.67 60.32 58.70 59.09 895,875 -0.61(-1.02%)
Nov 08, 2024 61.38 61.58 59.45 59.70 1,037,673 -1.14(-1.87%)
Nov 07, 2024 61.15 61.50 59.78 60.84 1,372,771 -0.09(-0.15%)
Nov 06, 2024 65.99 66.22 59.64 60.93 2,051,468 -2.69(-4.23%)
Nov 05, 2024 63.10 63.65 62.57 63.62 831,744 +0.17(+0.27%)
Nov 04, 2024 63.87 64.72 63.13 63.45 1,100,774 +0.30(+0.48%)
Nov 01, 2024 64.62 64.97 62.93 63.15 1,088,860 -1.84(-2.83%)
Oct 31, 2024 66.84 67.75 64.75 64.99 1,552,717 -1.63(-2.45%)
Oct 30, 2024 63.50 67.27 63.50 66.62 3,274,902 +6.44(+10.70%)
Oct 29, 2024 61.66 61.90 60.13 60.18 1,308,461 -1.36(-2.21%)
Oct 28, 2024 62.21 62.93 61.47 61.54 1,041,317 -0.46(-0.74%)
Oct 25, 2024 61.50 62.54 61.25 62.00 637,876 +0.50(+0.81%)
Oct 24, 2024 62.44 62.45 61.31 61.50 702,589 -0.61(-0.98%)
Oct 23, 2024 61.32 62.77 61.11 62.11 735,758 -0.27(-0.43%)
Oct 22, 2024 62.09 62.52 61.37 62.38 628,273 +0.05(+0.08%)
Oct 21, 2024 62.82 62.95 61.69 62.33 694,851 -0.36(-0.57%)
Oct 18, 2024 62.96 62.96 62.00 62.69 723,346 +0.17(+0.27%)
Oct 17, 2024 62.59 62.97 61.60 62.52 928,232 -0.21(-0.33%)
Oct 16, 2024 62.21 63.40 61.90 62.73 770,075 +0.97(+1.57%)
Oct 15, 2024 62.24 62.68 61.67 61.76 820,423 -0.97(-1.55%)
Oct 14, 2024 60.65 62.79 60.43 62.73 1,091,747 +2.07(+3.41%)
Oct 11, 2024 60.71 61.24 60.28 60.66 707,642 +0.28(+0.46%)
Oct 10, 2024 61.14 61.21 59.93 60.38 1,107,488 -1.08(-1.76%)
Oct 09, 2024 61.82 62.38 61.12 61.46 1,134,556 -0.52(-0.84%)
Oct 08, 2024 62.68 62.77 61.75 61.98 788,623 -1.10(-1.74%)
Oct 07, 2024 63.68 64.39 62.92 63.08 896,831 -0.90(-1.41%)
Oct 04, 2024 64.72 65.23 63.89 63.98 469,367 -0.03(-0.05%)
Oct 03, 2024 64.81 65.20 63.80 64.01 1,180,597 -1.42(-2.17%)
Oct 02, 2024 65.77 66.50 65.04 65.43 695,897 -0.24(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.