Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 49.78 50.94 49.14 50.88 609,801 +1.12(+2.25%)
Oct 31, 2024 49.92 51.61 48.73 49.76 881,879 -0.70(-1.39%)
Oct 30, 2024 50.50 51.39 49.63 50.46 486,933 -0.49(-0.96%)
Oct 29, 2024 50.86 51.95 50.36 50.95 493,502 -0.80(-1.55%)
Oct 28, 2024 53.24 54.63 51.56 51.75 728,757 -1.09(-2.06%)
Oct 25, 2024 52.34 53.89 52.21 52.84 475,290 +0.48(+0.92%)
Oct 24, 2024 53.04 54.75 51.75 52.36 502,431 -0.39(-0.74%)
Oct 23, 2024 52.38 53.34 51.70 52.75 851,994 +0.10(+0.19%)
Oct 22, 2024 50.67 52.81 50.58 52.65 466,637 +1.31(+2.55%)
Oct 21, 2024 52.24 54.36 51.26 51.34 870,419 -1.62(-3.06%)
Oct 18, 2024 52.11 53.06 51.64 52.96 842,759 +1.32(+2.56%)
Oct 17, 2024 51.61 53.15 50.83 51.64 972,673 +0.17(+0.33%)
Oct 16, 2024 50.93 52.70 50.53 51.47 809,418 +0.76(+1.50%)
Oct 15, 2024 52.68 53.06 50.63 50.71 1,092,049 -2.06(-3.90%)
Oct 14, 2024 52.60 53.88 52.29 52.77 625,716 -0.96(-1.79%)
Oct 11, 2024 51.10 53.97 51.10 53.73 628,654 +2.28(+4.43%)
Oct 10, 2024 50.60 52.60 50.41 51.45 812,969 +0.18(+0.35%)
Oct 09, 2024 53.48 53.55 50.95 51.27 884,646 -2.28(-4.26%)
Oct 08, 2024 52.24 55.70 52.18 53.55 1,841,074 +0.80(+1.52%)
Oct 07, 2024 51.15 53.07 48.62 52.75 2,658,163 +5.12(+10.75%)
Oct 04, 2024 46.46 47.82 46.02 47.63 530,641 +0.98(+2.10%)
Oct 03, 2024 49.13 49.51 46.56 46.65 1,015,595 -1.34(-2.79%)
Oct 02, 2024 47.91 49.50 47.53 47.99 1,361,398 -0.58(-1.19%)
Oct 01, 2024 49.38 50.55 47.64 48.57 2,479,421 -1.40(-2.80%)
Sep 30, 2024 50.44 51.34 49.67 49.97 931,898 -1.03(-2.02%)
Sep 27, 2024 51.29 51.63 50.24 51.00 705,281 -0.18(-0.35%)
Sep 26, 2024 50.00 51.99 49.50 51.18 1,485,919 +1.95(+3.96%)
Sep 25, 2024 45.88 49.50 45.65 49.23 1,518,327 +4.19(+9.30%)
Sep 24, 2024 46.74 47.00 43.84 45.04 1,718,538 -0.90(-1.96%)
Sep 23, 2024 46.50 49.91 44.71 45.94 6,249,440 +5.55(+13.74%)
Sep 20, 2024 40.47 40.99 39.82 40.39 1,960,909 -0.03(-0.07%)
Sep 19, 2024 40.70 41.54 39.86 40.42 1,094,695 +1.02(+2.59%)
Sep 18, 2024 39.11 40.25 38.51 39.40 1,100,339 +0.40(+1.03%)
Sep 17, 2024 39.69 39.90 38.06 39.00 1,253,859 -0.02(-0.05%)
Sep 16, 2024 38.61 39.63 38.12 39.02 869,247 +0.94(+2.47%)
Sep 13, 2024 36.16 38.11 36.16 38.08 614,390 +2.33(+6.52%)
Sep 12, 2024 35.63 36.53 35.29 35.75 970,704 +0.03(+0.08%)
Sep 11, 2024 35.70 36.67 35.67 35.72 622,614 -0.22(-0.61%)
Sep 10, 2024 36.52 37.07 35.58 35.94 639,709 -0.44(-1.21%)
Sep 09, 2024 36.99 37.86 35.69 36.38 1,069,485 -0.52(-1.41%)
Sep 06, 2024 37.24 37.58 36.06 36.90 593,468 -0.02(-0.05%)
Sep 05, 2024 38.00 38.21 36.60 36.92 631,420 -0.93(-2.46%)
Sep 04, 2024 38.63 39.10 36.73 37.85 979,053 -0.32(-0.84%)
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.