Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 49.86 50.30 49.78 50.16 752,597 +0.50(+1.01%)
Oct 11, 2024 49.38 49.66 49.19 49.66 1,363,751 +0.41(+0.83%)
Oct 10, 2024 49.76 49.91 49.21 49.25 979,070 -0.58(-1.16%)
Oct 09, 2024 49.38 49.93 49.26 49.83 1,068,119 +0.53(+1.08%)
Oct 08, 2024 49.30 49.57 49.14 49.30 1,335,955 +0.60(+1.23%)
Oct 07, 2024 49.44 49.49 48.65 48.70 1,073,599 -1.12(-2.25%)
Oct 04, 2024 49.65 50.00 49.21 49.82 1,031,159 +0.09(+0.18%)
Oct 03, 2024 50.21 50.32 49.59 49.73 1,514,013 -0.64(-1.27%)
Oct 02, 2024 50.30 50.45 49.90 50.37 775,062 -0.14(-0.28%)
Oct 01, 2024 50.62 51.08 50.18 50.51 1,900,113 -0.07(-0.14%)
Sep 30, 2024 50.02 50.72 49.91 50.58 1,949,097 +0.63(+1.26%)
Sep 27, 2024 50.20 50.42 49.72 49.95 1,588,121 -0.10(-0.20%)
Sep 26, 2024 50.77 51.00 49.97 50.05 948,967 -0.71(-1.40%)
Sep 25, 2024 50.93 51.10 50.40 50.76 1,586,907 +0.03(+0.06%)
Sep 24, 2024 50.48 50.80 50.28 50.73 1,014,650 +0.23(+0.46%)
Sep 23, 2024 50.27 50.72 49.91 50.50 852,877 +0.35(+0.70%)
Sep 20, 2024 49.77 50.43 49.51 50.15 3,254,323 +0.05(+0.10%)
Sep 19, 2024 50.86 50.86 49.91 50.10 1,226,561 -0.15(-0.30%)
Sep 18, 2024 51.40 51.96 50.20 50.25 1,241,417 -1.15(-2.24%)
Sep 17, 2024 50.89 51.90 50.89 51.40 1,294,299 +0.49(+0.96%)
Sep 16, 2024 50.72 51.05 50.59 50.91 815,320 +0.44(+0.87%)
Sep 13, 2024 50.11 50.72 50.04 50.47 1,644,787 +0.32(+0.64%)
Sep 12, 2024 49.61 50.23 49.02 50.15 1,617,334 +0.52(+1.05%)
Sep 11, 2024 49.99 50.50 48.66 49.63 2,971,960 -1.50(-2.93%)
Sep 10, 2024 49.71 51.15 49.71 51.13 1,301,320 +1.47(+2.96%)
Sep 09, 2024 49.95 49.95 49.43 49.66 1,725,093 +0.07(+0.14%)
Sep 06, 2024 50.40 50.75 49.46 49.59 1,137,456 -0.72(-1.43%)
Sep 05, 2024 50.62 50.94 50.01 50.31 1,323,755 -0.42(-0.83%)
Sep 04, 2024 50.55 50.94 50.35 50.73 885,869 +0.24(+0.48%)
Sep 03, 2024 50.41 51.28 50.24 50.49 1,589,487 +0.31(+0.62%)
Aug 30, 2024 50.10 50.40 49.70 50.18 1,340,020 +0.08(+0.16%)
Aug 29, 2024 50.32 50.86 50.03 50.10 1,004,023 -0.15(-0.30%)
Aug 28, 2024 49.70 50.42 49.51 50.25 1,250,241 +0.69(+1.39%)
Aug 27, 2024 49.64 49.93 49.19 49.56 1,949,919 -0.14(-0.28%)
Aug 26, 2024 50.22 50.50 49.66 49.70 1,220,683 -0.44(-0.88%)
Aug 23, 2024 50.35 50.45 49.87 50.14 1,070,941 -0.11(-0.22%)
Aug 22, 2024 50.14 50.42 50.01 50.25 985,724 +0.20(+0.40%)
Aug 21, 2024 49.71 50.39 49.38 50.05 1,471,892 +0.55(+1.11%)
Aug 20, 2024 49.08 49.59 48.75 49.50 1,548,838 +0.37(+0.75%)
Aug 19, 2024 48.18 49.14 48.06 49.13 852,368 +0.95(+1.97%)
Aug 16, 2024 49.12 49.12 48.13 48.18 1,742,128 -0.87(-1.77%)
Aug 15, 2024 48.71 49.06 48.50 49.05 1,169,926 +0.55(+1.13%)
Aug 14, 2024 48.37 48.64 48.35 48.50 1,190,192 +0.02(+0.04%)
Aug 13, 2024 48.33 48.69 47.51 48.48 1,955,339 +0.70(+1.47%)
Aug 12, 2024 47.70 48.27 47.59 47.78 1,734,135 +0.14(+0.29%)
Aug 09, 2024 47.46 47.92 47.28 47.64 1,517,499 +0.18(+0.38%)
Aug 08, 2024 47.20 47.52 46.72 47.46 1,021,044 +0.22(+0.46%)
Aug 07, 2024 47.99 48.38 47.24 47.24 2,407,012 -0.46(-0.96%)
Aug 06, 2024 47.58 48.40 47.42 47.70 1,616,709 +0.22(+0.46%)
Aug 05, 2024 48.07 48.45 47.29 47.48 2,015,668 -0.38(-0.79%)
Aug 02, 2024 47.08 48.13 46.80 47.86 1,621,947 +0.61(+1.29%)
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.