Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 51.10 51.76 50.88 51.71 105,404 +0.19(+0.37%)
Dec 12, 2024 52.19 52.36 50.65 51.52 127,163 -1.23(-2.33%)
Dec 11, 2024 52.61 53.04 51.98 52.75 140,797 +0.37(+0.71%)
Dec 10, 2024 52.94 53.45 51.82 52.38 166,843 -1.01(-1.89%)
Dec 09, 2024 51.20 54.78 51.20 53.39 213,518 +1.97(+3.83%)
Dec 06, 2024 52.76 55.50 51.00 51.42 389,332 +2.90(+5.98%)
Dec 05, 2024 48.48 49.35 48.16 48.52 210,958 +0.07(+0.14%)
Dec 04, 2024 49.50 49.82 47.58 48.45 126,391 -0.97(-1.96%)
Dec 03, 2024 49.61 50.08 49.07 49.42 167,234 -0.18(-0.36%)
Dec 02, 2024 48.73 49.84 48.59 49.60 137,859 +0.87(+1.79%)
Nov 29, 2024 48.36 48.94 48.28 48.73 57,077 +0.35(+0.72%)
Nov 27, 2024 47.81 48.99 47.54 48.38 222,802 +0.82(+1.72%)
Nov 26, 2024 49.66 50.28 46.94 47.56 264,339 -3.28(-6.45%)
Nov 25, 2024 49.07 51.72 48.70 50.84 556,592 +2.33(+4.80%)
Nov 22, 2024 48.32 49.08 47.98 48.51 129,013 +0.22(+0.46%)
Nov 21, 2024 47.78 48.37 46.84 48.29 122,897 +0.51(+1.07%)
Nov 20, 2024 48.39 48.39 47.07 47.78 125,183 -0.87(-1.79%)
Nov 19, 2024 47.99 48.74 47.73 48.65 124,976 +0.46(+0.95%)
Nov 18, 2024 48.08 48.62 47.81 48.19 110,927 +0.10(+0.21%)
Nov 15, 2024 47.89 48.37 47.38 48.09 91,327 +0.38(+0.80%)
Nov 14, 2024 47.90 49.21 47.52 47.71 130,958 -0.02(-0.04%)
Nov 13, 2024 48.22 48.47 47.36 47.73 129,736 -0.40(-0.83%)
Nov 12, 2024 48.75 49.15 47.91 48.13 112,063 -0.92(-1.88%)
Nov 11, 2024 49.62 49.77 48.68 49.05 127,505 -0.36(-0.73%)
Nov 08, 2024 48.71 49.56 47.98 49.41 105,839 +0.43(+0.88%)
Nov 07, 2024 50.64 50.71 48.40 48.98 221,024 -1.33(-2.64%)
Nov 06, 2024 52.56 52.56 50.15 50.31 237,533 -0.56(-1.10%)
Nov 05, 2024 50.27 51.14 50.15 50.87 90,931 +0.42(+0.83%)
Nov 04, 2024 49.93 50.97 49.93 50.45 119,610 +0.62(+1.24%)
Nov 01, 2024 49.73 50.33 49.00 49.83 151,771 +0.56(+1.14%)
Oct 31, 2024 51.38 51.38 49.21 49.27 148,142 -2.00(-3.90%)
Oct 30, 2024 50.71 51.56 50.54 51.27 150,472 +0.08(+0.16%)
Oct 29, 2024 51.35 51.79 50.52 51.19 83,915 -0.52(-1.01%)
Oct 28, 2024 51.12 51.72 50.63 51.71 76,451 +1.03(+2.03%)
Oct 25, 2024 51.02 52.22 50.42 50.68 75,147 -0.32(-0.63%)
Oct 24, 2024 51.08 51.54 50.15 51.00 143,236 -0.17(-0.33%)
Oct 23, 2024 51.60 51.60 49.92 51.17 209,091 -0.50(-0.97%)
Oct 22, 2024 55.80 55.91 51.52 51.67 386,321 -4.08(-7.32%)
Oct 21, 2024 57.36 57.50 55.67 55.75 89,411 -1.75(-3.04%)
Oct 18, 2024 57.15 58.50 57.15 57.50 118,904 +0.23(+0.40%)
Oct 17, 2024 57.46 57.49 56.12 57.27 173,431 +0.21(+0.37%)
Oct 16, 2024 56.96 57.81 56.95 57.06 74,877 +0.59(+1.04%)
Oct 15, 2024 57.96 58.41 56.21 56.47 224,008 -2.07(-3.54%)
Oct 14, 2024 58.14 58.79 57.86 58.54 45,300 +0.13(+0.22%)
Oct 11, 2024 58.29 58.91 58.29 58.41 99,875 +0.27(+0.46%)
Oct 10, 2024 58.60 59.23 57.84 58.14 123,599 -0.77(-1.31%)
Oct 09, 2024 58.06 60.61 58.06 58.91 85,811 +0.38(+0.65%)
Oct 08, 2024 59.25 59.34 58.50 58.53 120,806 -0.85(-1.43%)
Oct 07, 2024 58.96 59.47 58.67 59.38 107,703 +0.07(+0.12%)
Oct 04, 2024 59.23 59.43 58.47 59.31 76,122 +0.69(+1.18%)
Oct 03, 2024 57.69 58.62 57.16 58.62 99,575 +0.59(+1.02%)
Oct 02, 2024 58.01 58.85 57.97 58.03 90,282 -0.38(-0.65%)
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.