Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 49.75 49.98 49.38 49.70 38,854,212 -0.01(-0.02%)
Dec 09, 2024 50.44 50.49 49.69 49.71 42,028,076 -0.69(-1.37%)
Dec 06, 2024 50.40 50.57 50.26 50.40 23,439,380 -0.01(-0.02%)
Dec 05, 2024 50.34 50.67 50.30 50.41 34,709,736 +0.15(+0.30%)
Dec 04, 2024 50.40 50.44 50.09 50.26 40,994,952 -0.19(-0.38%)
Dec 03, 2024 51.13 51.13 50.45 50.45 46,910,344 -0.38(-0.75%)
Dec 02, 2024 51.42 51.49 50.70 50.83 55,476,112 -0.51(-0.99%)
Nov 29, 2024 51.44 51.57 51.25 51.34 15,178,419 +0.08(+0.16%)
Nov 27, 2024 51.23 51.62 51.20 51.26 31,815,524 +0.10(+0.20%)
Nov 26, 2024 51.08 51.26 50.76 51.16 28,413,468 +0.10(+0.20%)
Nov 25, 2024 51.01 51.24 50.86 51.06 48,121,744 +0.33(+0.65%)
Nov 22, 2024 50.14 50.78 50.13 50.73 42,050,860 +0.56(+1.12%)
Nov 21, 2024 49.79 50.40 49.66 50.17 50,876,768 +0.63(+1.27%)
Nov 20, 2024 49.89 49.92 49.30 49.54 33,904,072 -0.15(-0.30%)
Nov 19, 2024 49.62 49.88 49.42 49.69 27,001,880 -0.33(-0.66%)
Nov 18, 2024 49.91 50.11 49.70 50.02 27,141,644 +0.15(+0.30%)
Nov 15, 2024 49.64 50.01 49.61 49.87 41,991,520 +0.23(+0.46%)
Nov 14, 2024 49.88 49.99 49.55 49.64 38,274,104 -0.13(-0.26%)
Nov 13, 2024 49.84 50.13 49.69 49.77 32,060,708 +0.03(+0.06%)
Nov 12, 2024 49.87 49.94 49.59 49.74 62,755,928 -0.15(-0.30%)
Nov 11, 2024 49.68 50.13 49.67 49.89 63,639,460 +0.70(+1.42%)
Nov 08, 2024 49.10 49.47 48.85 49.19 60,408,904 +0.44(+0.90%)
Nov 07, 2024 49.44 49.44 48.66 48.75 71,059,504 -0.80(-1.61%)
Nov 06, 2024 49.04 49.68 48.70 49.55 153,423,040 +2.84(+6.08%)
Nov 05, 2024 46.32 46.73 46.23 46.71 34,937,376 +0.43(+0.93%)
Nov 04, 2024 46.61 46.65 46.02 46.28 41,686,736 -0.36(-0.77%)
Nov 01, 2024 46.63 47.00 46.52 46.64 40,646,316 +0.16(+0.34%)
Oct 31, 2024 47.07 47.21 46.48 46.48 53,465,848 -0.65(-1.38%)
Oct 30, 2024 46.98 47.43 46.94 47.13 28,701,242 +0.21(+0.45%)
Oct 29, 2024 47.09 47.22 46.88 46.92 28,679,472 -0.29(-0.61%)
Oct 28, 2024 46.87 47.25 46.85 47.21 31,409,552 +0.58(+1.24%)
Oct 25, 2024 47.34 47.42 46.52 46.63 25,526,508 -0.52(-1.10%)
Oct 24, 2024 47.12 47.20 46.86 47.15 19,617,256 +0.04(+0.08%)
Oct 23, 2024 47.10 47.22 46.88 47.11 20,811,000 -0.04(-0.08%)
Oct 22, 2024 47.00 47.23 46.78 47.15 30,113,878 -0.09(-0.19%)
Oct 21, 2024 47.54 47.65 47.15 47.24 26,203,828 -0.38(-0.80%)
Oct 18, 2024 47.61 47.72 47.35 47.62 34,279,628 +0.01(+0.02%)
Oct 17, 2024 47.68 47.81 47.58 47.61 46,193,924 +0.13(+0.27%)
Oct 16, 2024 47.08 47.50 46.99 47.48 44,968,028 +0.58(+1.24%)
Oct 15, 2024 47.12 47.39 46.84 46.90 42,355,096 +0.10(+0.21%)
Oct 14, 2024 46.59 46.85 46.46 46.80 35,846,880 +0.29(+0.62%)
Oct 11, 2024 45.92 46.60 45.89 46.51 52,850,384 +0.88(+1.93%)
Oct 10, 2024 45.82 45.86 45.44 45.63 34,125,712 -0.14(-0.31%)
Oct 09, 2024 45.35 45.86 45.26 45.77 28,324,812 +0.42(+0.93%)
Oct 08, 2024 45.26 45.46 45.18 45.35 28,757,284 +0.26(+0.58%)
Oct 07, 2024 45.65 45.67 44.90 45.09 26,592,516 -0.56(-1.23%)
Oct 04, 2024 45.33 45.69 45.15 45.65 40,435,868 +0.76(+1.69%)
Oct 03, 2024 44.96 45.05 44.66 44.89 23,544,488 -0.24(-0.53%)
Oct 02, 2024 45.06 45.23 44.83 45.13 37,705,436 +0.05(+0.11%)
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.