Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 47.25 47.38 45.46 46.14 683,681 -0.47(-1.01%)
Oct 31, 2024 49.50 50.96 46.24 46.61 1,065,707 -1.91(-3.94%)
Oct 30, 2024 48.67 49.91 48.47 48.52 669,608 -0.44(-0.90%)
Oct 29, 2024 48.15 49.01 48.15 48.96 481,427 +0.04(+0.08%)
Oct 28, 2024 48.44 49.00 48.44 48.92 308,842 +0.91(+1.90%)
Oct 25, 2024 48.29 48.43 47.79 48.01 364,061 -0.05(-0.10%)
Oct 24, 2024 48.12 48.12 47.25 48.06 423,488 +0.19(+0.40%)
Oct 23, 2024 47.89 48.60 47.45 47.87 379,610 -0.46(-0.95%)
Oct 22, 2024 48.65 48.65 48.12 48.33 287,335 -0.59(-1.21%)
Oct 21, 2024 50.29 50.29 48.66 48.92 412,649 -1.43(-2.84%)
Oct 18, 2024 51.01 51.12 50.30 50.35 553,829 -0.93(-1.81%)
Oct 17, 2024 51.23 51.44 50.69 51.28 508,943 +0.34(+0.67%)
Oct 16, 2024 50.35 51.40 50.27 50.94 739,265 +1.03(+2.06%)
Oct 15, 2024 49.65 50.45 49.63 49.91 370,918 +0.11(+0.22%)
Oct 14, 2024 48.67 49.83 48.26 49.80 530,314 +1.29(+2.66%)
Oct 11, 2024 48.01 48.62 48.01 48.51 336,728 +0.54(+1.13%)
Oct 10, 2024 48.55 48.57 47.85 47.97 384,110 -0.72(-1.48%)
Oct 09, 2024 48.25 49.04 48.23 48.69 461,181 +0.44(+0.91%)
Oct 08, 2024 48.83 49.05 48.06 48.25 326,735 -0.68(-1.39%)
Oct 07, 2024 48.66 48.99 48.45 48.93 272,653 -0.21(-0.43%)
Oct 04, 2024 49.39 49.45 48.65 49.14 314,929 +0.76(+1.57%)
Oct 03, 2024 48.96 48.96 48.30 48.38 265,094 -0.90(-1.83%)
Oct 02, 2024 49.40 49.88 49.13 49.28 223,563 -0.35(-0.71%)
Oct 01, 2024 50.31 50.31 49.32 49.63 314,832 -0.69(-1.37%)
Sep 30, 2024 50.17 50.38 49.65 50.32 289,179 -0.09(-0.18%)
Sep 27, 2024 51.29 51.51 50.05 50.41 420,842 -0.41(-0.81%)
Sep 26, 2024 50.26 51.00 50.12 50.82 426,745 +1.44(+2.92%)
Sep 25, 2024 49.78 49.83 49.20 49.38 347,714 -0.28(-0.56%)
Sep 24, 2024 49.18 50.00 48.96 49.66 378,213 +0.99(+2.03%)
Sep 23, 2024 48.41 49.44 48.41 48.67 552,516 +0.57(+1.19%)
Sep 20, 2024 48.58 48.58 47.72 48.10 1,276,534 -0.87(-1.78%)
Sep 19, 2024 49.13 49.13 48.35 48.97 1,256,530 +1.34(+2.81%)
Sep 18, 2024 47.66 48.94 47.28 47.63 423,686 +0.03(+0.06%)
Sep 17, 2024 47.51 48.30 47.36 47.60 302,659 +0.50(+1.06%)
Sep 16, 2024 47.45 47.64 46.71 47.10 376,332 -0.02(-0.04%)
Sep 13, 2024 46.42 47.16 46.20 47.12 510,098 +1.41(+3.08%)
Sep 12, 2024 45.60 45.85 45.09 45.71 324,382 +0.33(+0.72%)
Sep 11, 2024 44.39 45.52 43.91 45.38 434,790 +0.64(+1.42%)
Sep 10, 2024 44.33 44.85 43.96 44.75 528,086 +0.37(+0.83%)
Sep 09, 2024 44.84 45.15 44.36 44.38 574,346 -0.51(-1.13%)
Sep 06, 2024 46.02 46.38 44.80 44.89 440,562 -1.11(-2.42%)
Sep 05, 2024 46.58 46.81 45.69 46.00 927,307 -0.61(-1.30%)
Sep 04, 2024 46.81 47.38 46.50 46.61 349,639 -0.45(-0.95%)
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.