Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 49.06 49.18 48.97 49.13 2,543 +0.20(+0.40%)
Nov 21, 2024 48.72 48.98 48.65 48.93 14,708 +0.09(+0.18%)
Nov 20, 2024 48.54 48.89 48.51 48.84 7,457 -0.12(-0.25%)
Nov 19, 2024 48.64 49.05 48.64 48.97 21,571 -0.12(-0.25%)
Nov 18, 2024 48.91 49.12 48.91 49.09 4,476 +0.27(+0.54%)
Nov 15, 2024 49.13 49.13 48.70 48.82 7,659 -0.56(-1.14%)
Nov 14, 2024 49.60 49.77 49.39 49.39 8,049 -0.12(-0.24%)
Nov 13, 2024 49.54 49.57 49.32 49.51 5,516 -0.34(-0.68%)
Nov 12, 2024 50.18 50.18 49.51 49.84 10,066 -0.85(-1.67%)
Nov 11, 2024 50.91 50.91 50.69 50.69 3,645 -0.21(-0.41%)
Nov 08, 2024 50.97 50.97 50.76 50.90 3,641 -0.58(-1.13%)
Nov 07, 2024 51.38 51.52 51.22 51.48 10,250 +0.80(+1.57%)
Nov 06, 2024 50.72 50.72 50.44 50.68 5,006 -0.84(-1.64%)
Nov 05, 2024 51.20 51.53 51.20 51.53 10,689 +0.67(+1.32%)
Nov 04, 2024 51.11 51.11 50.83 50.86 4,976 +0.02(+0.04%)
Nov 01, 2024 50.96 51.12 50.84 50.84 3,739 +0.18(+0.36%)
Oct 31, 2024 50.45 50.68 50.25 50.66 4,880 -0.35(-0.68%)
Oct 30, 2024 50.84 51.18 50.84 51.00 6,304 -0.41(-0.80%)
Oct 29, 2024 51.35 51.43 51.31 51.41 4,009 -0.09(-0.17%)
Oct 28, 2024 51.35 51.56 51.35 51.50 5,059 +0.21(+0.42%)
Oct 25, 2024 51.48 51.62 51.28 51.29 10,441 -0.15(-0.29%)
Oct 24, 2024 51.70 51.70 51.34 51.44 2,306 +0.12(+0.24%)
Oct 23, 2024 51.35 51.49 51.21 51.31 2,542 -0.42(-0.81%)
Oct 22, 2024 51.74 51.78 51.63 51.73 4,085 -0.26(-0.49%)
Oct 21, 2024 52.32 52.32 51.92 51.99 3,551 -0.51(-0.97%)
Oct 18, 2024 52.47 52.56 52.47 52.50 2,899 +0.39(+0.74%)
Oct 17, 2024 52.28 52.31 52.11 52.11 3,048 +0.25(+0.48%)
Oct 16, 2024 51.89 51.89 51.82 51.86 5,904 -0.09(-0.17%)
Oct 15, 2024 52.92 52.92 51.91 51.95 6,378 -1.23(-2.32%)
Oct 14, 2024 52.97 53.21 52.88 53.18 5,692 +0.21(+0.40%)
Oct 11, 2024 53.04 53.08 52.97 52.97 3,743 +0.18(+0.34%)
Oct 10, 2024 52.66 52.79 52.66 52.79 2,769 -0.05(-0.09%)
Oct 09, 2024 52.65 52.84 52.65 52.84 4,311 +0.13(+0.24%)
Oct 08, 2024 52.67 52.71 52.53 52.71 3,919 -0.02(-0.04%)
Oct 07, 2024 52.83 52.83 52.73 52.73 412 -0.35(-0.67%)
Oct 04, 2024 52.96 53.09 52.84 53.09 4,762 +0.25(+0.47%)
Oct 03, 2024 52.90 53.05 52.80 52.84 4,551 -0.49(-0.92%)
Oct 02, 2024 53.02 53.34 52.98 53.33 17,374 +0.01(+0.02%)
Oct 01, 2024 53.75 53.75 53.15 53.32 1,543,432 -0.32(-0.60%)
Sep 30, 2024 53.68 53.68 53.43 53.64 3,089 -0.41(-0.75%)
Sep 27, 2024 54.41 54.42 54.04 54.04 5,365 -0.42(-0.77%)
Sep 26, 2024 54.36 54.54 54.33 54.46 1,555 +1.28(+2.41%)
Sep 25, 2024 53.56 53.56 53.18 53.18 1,589 -0.27(-0.50%)
Sep 24, 2024 53.09 53.45 53.09 53.45 783 +0.56(+1.07%)
Sep 23, 2024 52.95 52.95 52.84 52.89 2,910 +0.15(+0.29%)
Sep 20, 2024 52.73 52.80 52.60 52.73 2,705 -0.76(-1.42%)
Sep 19, 2024 53.28 53.68 53.27 53.49 2,487 +1.00(+1.90%)
Sep 18, 2024 52.54 52.77 52.49 52.49 5,839 -0.22(-0.41%)
Sep 17, 2024 52.97 52.97 52.67 52.71 1,222 -0.29(-0.55%)
Sep 16, 2024 52.67 53.00 52.67 53.00 4,026 +0.26(+0.50%)
Sep 13, 2024 52.79 52.84 52.73 52.74 1,394 +0.05(+0.09%)
Sep 12, 2024 52.37 52.75 52.37 52.69 4,725 +0.32(+0.62%)
Sep 11, 2024 51.99 52.37 51.49 52.36 16,952 +0.61(+1.18%)
Sep 10, 2024 51.53 51.75 51.46 51.75 5,008 -0.27(-0.51%)
Sep 09, 2024 51.94 52.11 51.94 52.02 7,782 +0.52(+1.01%)
Sep 06, 2024 52.05 52.05 51.48 51.50 8,751 -0.70(-1.35%)
Sep 05, 2024 52.15 52.36 52.15 52.20 1,128 -0.13(-0.25%)
Sep 04, 2024 52.40 52.59 52.28 52.33 4,421 -0.28(-0.54%)
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.