Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 51.64 51.96 51.52 51.52 5,610 -0.25(-0.48%)
Nov 21, 2024 51.34 51.77 51.34 51.77 1,520 +0.43(+0.84%)
Nov 20, 2024 51.02 51.34 51.02 51.34 387 +0.03(+0.06%)
Nov 19, 2024 50.86 51.31 50.86 51.31 2,831 +0.69(+1.37%)
Nov 18, 2024 50.33 50.62 50.33 50.62 752 +0.86(+1.72%)
Nov 15, 2024 50.92 50.92 49.76 49.76 1,360 -1.56(-3.03%)
Nov 14, 2024 51.52 51.52 51.32 51.32 754 +0.05(+0.09%)
Nov 13, 2024 51.45 51.58 51.26 51.27 1,796 -0.07(-0.14%)
Nov 12, 2024 51.02 51.34 51.02 51.34 61,868 +0.00(+0.01%)
Nov 11, 2024 51.20 51.33 51.02 51.33 3,262 +0.35(+0.69%)
Nov 08, 2024 51.02 51.02 50.98 50.98 657 -0.77(-1.49%)
Nov 07, 2024 51.27 51.75 51.27 51.75 1,845 +1.13(+2.24%)
Nov 06, 2024 50.62 50.62 50.62 50.62 550 +0.84(+1.69%)
Nov 05, 2024 49.68 49.84 49.67 49.78 1,442 +0.71(+1.44%)
Nov 04, 2024 49.48 49.48 49.07 49.07 2,101 -0.16(-0.33%)
Nov 01, 2024 49.15 49.45 49.15 49.24 6,877 +0.14(+0.29%)
Oct 31, 2024 49.09 49.09 49.09 49.09 230 -0.33(-0.66%)
Oct 30, 2024 49.95 50.07 49.42 49.42 1,619 -0.89(-1.78%)
Oct 29, 2024 49.94 50.33 49.94 50.31 912 +0.54(+1.08%)
Oct 28, 2024 49.82 49.95 49.78 49.78 1,119 +0.24(+0.49%)
Oct 25, 2024 49.94 50.00 49.54 49.54 1,252 +0.24(+0.49%)
Oct 24, 2024 49.09 49.30 48.96 49.30 1,230 +0.22(+0.46%)
Oct 23, 2024 49.33 49.60 49.07 49.07 514 -0.84(-1.68%)
Oct 22, 2024 49.74 49.91 49.63 49.91 1,733 -0.08(-0.16%)
Oct 21, 2024 49.70 49.99 49.70 49.99 1,095 +0.08(+0.16%)
Oct 18, 2024 49.85 49.91 49.77 49.91 2,974 +1.00(+2.04%)
Oct 17, 2024 49.03 49.30 48.91 48.91 3,286 +0.14(+0.29%)
Oct 16, 2024 48.96 49.12 48.77 48.77 4,011 -0.35(-0.71%)
Oct 15, 2024 49.73 49.73 49.10 49.12 1,158 -0.81(-1.62%)
Oct 14, 2024 49.82 49.96 49.76 49.93 1,870 +0.63(+1.28%)
Oct 11, 2024 49.35 49.80 49.30 49.30 16,611 -0.17(-0.34%)
Oct 10, 2024 49.48 49.52 49.33 49.47 22,505 +0.02(+0.04%)
Oct 09, 2024 49.16 49.46 49.03 49.45 5,836 +0.15(+0.31%)
Oct 08, 2024 49.05 49.30 49.05 49.29 2,033 +0.44(+0.91%)
Oct 07, 2024 49.15 49.15 48.83 48.85 1,699 -0.39(-0.79%)
Oct 04, 2024 48.91 49.24 48.91 49.24 710 +0.75(+1.54%)
Oct 03, 2024 48.09 48.49 48.09 48.49 1,118 -0.01(-0.02%)
Oct 02, 2024 48.14 48.50 48.14 48.50 5,665 +0.27(+0.56%)
Oct 01, 2024 49.00 49.00 48.15 48.23 3,003 -0.62(-1.26%)
Sep 30, 2024 48.83 48.84 48.57 48.84 10,854 -0.10(-0.20%)
Sep 27, 2024 49.11 49.11 48.94 48.94 493 -0.29(-0.59%)
Sep 26, 2024 49.72 49.72 49.13 49.24 419 +0.65(+1.34%)
Sep 25, 2024 48.51 48.60 48.51 48.59 777 -0.03(-0.07%)
Sep 24, 2024 48.48 48.63 48.48 48.62 698 +0.75(+1.57%)
Sep 23, 2024 47.90 47.90 47.85 47.87 1,901 +0.54(+1.14%)
Sep 20, 2024 47.94 47.94 47.33 47.33 1,075 -1.16(-2.39%)
Sep 19, 2024 48.09 48.49 48.08 48.49 2,004 +1.72(+3.67%)
Sep 18, 2024 46.88 47.09 46.64 46.77 1,893 -0.07(-0.16%)
Sep 17, 2024 47.12 47.15 46.80 46.84 3,435 +0.36(+0.78%)
Sep 16, 2024 46.71 46.83 46.48 46.48 1,698 -0.49(-1.05%)
Sep 13, 2024 46.75 47.04 46.75 46.97 1,217 -0.01(-0.03%)
Sep 12, 2024 46.67 46.98 46.67 46.98 559 +0.31(+0.66%)
Sep 11, 2024 45.90 46.67 45.56 46.67 1,122 +1.29(+2.83%)
Sep 10, 2024 45.62 45.75 45.19 45.39 1,837 -0.10(-0.22%)
Sep 09, 2024 45.46 45.55 45.36 45.49 2,891 +0.52(+1.17%)
Sep 06, 2024 45.84 45.84 44.91 44.96 1,864 -0.97(-2.10%)
Sep 05, 2024 45.71 46.05 45.71 45.93 1,899 -0.05(-0.10%)
Sep 04, 2024 46.31 46.31 45.95 45.98 6,057 +0.09(+0.20%)
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.