Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 92.28 93.93 82.73 84.28 492,214 -7.69(-8.36%)
Dec 06, 2024 90.00 94.90 88.32 91.97 460,816 +3.51(+3.97%)
Dec 05, 2024 88.89 90.49 85.11 88.46 425,456 +0.73(+0.83%)
Dec 04, 2024 88.41 90.93 80.23 87.73 658,848 -1.91(-2.13%)
Dec 03, 2024 93.08 93.08 88.00 89.64 538,034 -3.37(-3.62%)
Dec 02, 2024 102.00 102.63 90.03 93.01 820,175 -5.67(-5.75%)
Nov 29, 2024 93.92 103.72 92.46 98.68 587,297 +7.65(+8.40%)
Nov 27, 2024 89.77 96.00 88.32 91.03 919,545 +3.14(+3.57%)
Nov 26, 2024 84.43 89.38 84.04 87.89 283,579 +2.67(+3.13%)
Nov 25, 2024 88.88 91.44 83.35 85.22 505,129 -1.04(-1.21%)
Nov 22, 2024 84.56 89.98 83.00 86.26 600,814 +3.84(+4.66%)
Nov 21, 2024 80.00 83.75 77.72 82.42 428,574 +4.42(+5.67%)
Nov 20, 2024 83.00 84.07 76.88 78.00 221,991 -3.53(-4.33%)
Nov 19, 2024 78.41 85.41 78.41 81.53 375,752 +1.85(+2.32%)
Nov 18, 2024 80.76 80.76 77.29 79.68 429,346 -0.38(-0.47%)
Nov 15, 2024 77.72 80.84 75.69 80.06 488,394 +0.10(+0.13%)
Nov 14, 2024 88.14 88.16 79.28 79.96 861,853 -10.47(-11.58%)
Nov 13, 2024 78.25 94.96 75.20 90.43 3,092,768 +27.63(+44.00%)
Nov 12, 2024 60.00 64.50 59.18 62.80 1,084,279 +3.54(+5.97%)
Nov 11, 2024 54.83 59.54 54.39 59.26 717,972 +6.26(+11.81%)
Nov 08, 2024 46.52 53.58 45.61 53.00 626,514 +7.09(+15.44%)
Nov 07, 2024 45.47 46.84 43.93 45.91 487,498 +0.04(+0.09%)
Nov 06, 2024 39.24 46.07 39.24 45.87 1,684,881 +8.21(+21.80%)
Nov 05, 2024 37.95 38.64 37.56 37.66 309,868 -0.01(-0.03%)
Nov 04, 2024 37.79 38.67 37.44 37.67 291,952 -0.54(-1.41%)
Nov 01, 2024 39.18 39.79 37.88 38.21 216,232 -0.35(-0.91%)
Oct 31, 2024 39.93 39.98 38.24 38.56 344,758 -1.35(-3.38%)
Oct 30, 2024 39.41 41.05 38.51 39.91 359,181 +0.72(+1.84%)
Oct 29, 2024 38.81 40.09 38.81 39.19 132,029 -0.08(-0.20%)
Oct 28, 2024 39.45 40.28 38.88 39.27 237,890 +0.53(+1.37%)
Oct 25, 2024 40.27 40.52 38.37 38.74 213,534 -1.14(-2.86%)
Oct 24, 2024 40.84 41.25 39.34 39.88 219,142 -0.40(-0.99%)
Oct 23, 2024 42.80 43.78 39.80 40.28 488,167 -2.55(-5.95%)
Oct 22, 2024 43.33 44.88 41.70 42.83 249,659 -0.95(-2.17%)
Oct 21, 2024 42.71 44.94 42.54 43.78 218,909 +1.15(+2.70%)
Oct 18, 2024 43.01 43.36 40.24 42.63 602,098 -0.16(-0.37%)
Oct 17, 2024 49.17 49.24 42.09 42.79 902,709 -6.59(-13.35%)
Oct 16, 2024 46.00 49.73 45.00 49.38 536,799 +3.55(+7.75%)
Oct 15, 2024 43.86 45.89 42.90 45.83 313,851 +2.02(+4.61%)
Oct 14, 2024 44.82 45.85 43.26 43.81 272,712 +0.03(+0.07%)
Oct 11, 2024 41.54 44.25 41.54 43.78 310,600 +2.54(+6.16%)
Oct 10, 2024 42.00 42.04 40.09 41.24 597,809 -1.94(-4.49%)
Oct 09, 2024 44.59 45.24 42.99 43.18 123,045 -1.32(-2.97%)
Oct 08, 2024 42.89 45.34 42.27 44.50 413,355 +1.77(+4.14%)
Oct 07, 2024 43.17 43.27 42.00 42.73 102,000 -0.34(-0.79%)
Oct 04, 2024 40.75 43.61 40.65 43.07 266,077 +3.15(+7.89%)
Oct 03, 2024 40.02 41.30 39.42 39.92 110,682 -0.42(-1.04%)
Oct 02, 2024 39.62 41.65 39.27 40.34 162,201 +0.34(+0.85%)
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.