Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 41.84 42.02 41.25 41.47 663,386 -0.23(-0.55%)
Dec 06, 2024 42.05 42.05 41.13 41.70 303,275 +0.24(+0.58%)
Dec 05, 2024 41.83 42.08 41.41 41.46 408,429 -0.06(-0.14%)
Dec 04, 2024 41.28 41.70 40.99 41.52 683,527 +0.39(+0.95%)
Dec 03, 2024 41.55 41.92 41.09 41.13 578,329 -0.41(-0.99%)
Dec 02, 2024 42.45 42.45 41.47 41.54 571,909 -0.53(-1.26%)
Nov 29, 2024 42.82 42.82 41.84 42.07 298,650 -0.29(-0.68%)
Nov 27, 2024 43.11 43.34 42.17 42.36 487,692 -0.32(-0.75%)
Nov 26, 2024 42.89 43.35 42.52 42.68 515,931 -0.52(-1.20%)
Nov 25, 2024 43.45 44.45 43.15 43.20 901,478 +0.48(+1.12%)
Nov 22, 2024 42.00 42.83 41.95 42.72 669,448 +0.92(+2.20%)
Nov 21, 2024 41.28 42.22 40.95 41.80 616,741 +0.80(+1.95%)
Nov 20, 2024 41.45 41.72 40.80 41.00 1,051,495 -0.46(-1.11%)
Nov 19, 2024 40.54 41.62 40.54 41.46 892,446 +0.32(+0.78%)
Nov 18, 2024 40.83 41.16 40.50 41.14 651,684 +0.43(+1.06%)
Nov 15, 2024 40.96 41.10 40.18 40.71 972,731 +0.04(+0.10%)
Nov 14, 2024 40.62 40.68 39.99 40.67 612,356 +0.37(+0.92%)
Nov 13, 2024 40.73 41.65 40.15 40.30 1,667,672 +0.52(+1.31%)
Nov 12, 2024 40.15 40.90 39.63 39.78 605,585 -0.78(-1.92%)
Nov 11, 2024 39.75 41.32 39.70 40.56 822,910 +1.59(+4.08%)
Nov 08, 2024 38.80 39.37 38.24 38.97 618,848 +0.40(+1.04%)
Nov 07, 2024 39.88 40.00 38.36 38.57 1,024,391 -1.86(-4.60%)
Nov 06, 2024 38.54 40.44 38.27 40.43 2,644,285 +5.34(+15.22%)
Nov 05, 2024 34.83 35.43 34.71 35.09 579,750 +0.43(+1.24%)
Nov 04, 2024 35.07 35.27 34.20 34.66 622,480 -0.74(-2.09%)
Nov 01, 2024 35.59 35.98 35.22 35.40 768,200 +0.06(+0.17%)
Oct 31, 2024 35.71 35.87 35.33 35.34 588,657 -0.38(-1.06%)
Oct 30, 2024 35.32 36.74 35.32 35.72 504,469 +0.21(+0.59%)
Oct 29, 2024 35.50 35.71 35.19 35.51 518,610 -0.32(-0.89%)
Oct 28, 2024 35.19 36.01 34.95 35.83 935,331 +1.24(+3.58%)
Oct 25, 2024 35.60 35.88 34.57 34.59 1,036,697 -0.82(-2.32%)
Oct 24, 2024 35.19 35.47 34.48 35.41 801,375 +0.52(+1.49%)
Oct 23, 2024 34.60 35.22 34.60 34.89 925,891 -0.13(-0.37%)
Oct 22, 2024 35.28 35.66 33.78 35.02 1,322,435 -0.11(-0.31%)
Oct 21, 2024 36.78 37.01 35.01 35.13 953,754 -1.93(-5.21%)
Oct 18, 2024 37.82 37.82 36.88 37.06 744,752 -0.74(-1.96%)
Oct 17, 2024 37.36 38.00 37.15 37.80 913,148 +0.26(+0.69%)
Oct 16, 2024 37.73 38.19 37.42 37.54 620,468 +0.31(+0.83%)
Oct 15, 2024 36.95 38.10 36.75 37.23 1,027,676 +0.43(+1.17%)
Oct 14, 2024 36.50 37.12 36.24 36.80 723,551 +0.22(+0.60%)
Oct 11, 2024 35.77 36.95 35.73 36.58 734,319 +1.10(+3.10%)
Oct 10, 2024 34.76 35.57 34.66 35.48 974,533 +0.37(+1.05%)
Oct 09, 2024 34.53 35.47 34.34 35.11 999,480 +0.52(+1.49%)
Oct 08, 2024 35.17 35.29 34.57 34.60 705,807 -0.40(-1.13%)
Oct 07, 2024 35.17 35.38 34.70 34.99 890,829 -0.42(-1.18%)
Oct 04, 2024 35.39 35.75 35.04 35.41 925,365 +0.81(+2.35%)
Oct 03, 2024 34.26 34.73 33.96 34.60 1,876,466 +0.14(+0.40%)
Oct 02, 2024 34.82 35.34 34.39 34.46 470,772 -0.50(-1.42%)
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.