Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 52.20 52.36 52.12 52.28 7,828 +0.00(+0.01%)
Nov 20, 2024 52.01 52.27 52.01 52.27 2,249 -0.12(-0.23%)
Nov 19, 2024 52.14 52.46 52.12 52.39 12,768 +0.29(+0.56%)
Nov 18, 2024 52.08 52.18 52.05 52.10 28,876 +0.53(+1.03%)
Nov 15, 2024 51.71 51.71 51.57 51.57 3,500 -0.13(-0.26%)
Nov 14, 2024 51.99 51.99 51.68 51.70 3,189 -0.12(-0.24%)
Nov 13, 2024 51.93 51.93 51.83 51.83 3,721 -0.55(-1.06%)
Nov 12, 2024 52.49 52.49 52.17 52.38 12,237 -0.85(-1.60%)
Nov 11, 2024 53.18 53.23 53.18 53.23 623 -0.42(-0.79%)
Nov 08, 2024 54.15 54.15 53.57 53.65 1,375 -1.43(-2.59%)
Nov 07, 2024 54.93 55.08 54.93 55.08 559 +1.18(+2.19%)
Nov 06, 2024 53.37 53.96 53.37 53.90 651 -0.59(-1.08%)
Nov 05, 2024 54.41 54.62 54.41 54.49 1,904 +0.73(+1.35%)
Nov 04, 2024 54.16 54.16 53.72 53.76 2,482 +0.12(+0.22%)
Nov 01, 2024 53.97 54.00 53.64 53.64 1,353 +0.15(+0.28%)
Oct 31, 2024 53.55 53.55 53.40 53.49 1,325 -0.28(-0.52%)
Oct 30, 2024 53.89 53.89 53.77 53.77 1,962 -0.32(-0.60%)
Oct 29, 2024 54.16 54.29 54.10 54.10 6,366 -0.21(-0.39%)
Oct 28, 2024 54.33 54.33 54.27 54.31 1,023 +0.22(+0.41%)
Oct 25, 2024 54.32 54.35 54.09 54.09 751 -0.13(-0.25%)
Oct 24, 2024 54.13 54.22 54.13 54.22 3,452 -0.11(-0.20%)
Oct 23, 2024 54.56 54.63 54.27 54.33 1,692 -0.22(-0.40%)
Oct 22, 2024 54.48 54.63 54.37 54.54 3,273 -0.11(-0.20%)
Oct 21, 2024 54.60 54.65 54.56 54.65 551 -0.45(-0.81%)
Oct 18, 2024 55.17 55.21 55.10 55.10 615 +0.55(+1.00%)
Oct 17, 2024 54.60 54.68 54.49 54.55 3,007 -0.26(-0.47%)
Oct 16, 2024 54.90 54.91 54.81 54.81 947 +0.47(+0.86%)
Oct 15, 2024 54.97 54.97 54.24 54.34 4,052 -1.03(-1.86%)
Oct 14, 2024 55.70 55.70 55.35 55.37 2,632 -0.17(-0.31%)
Oct 11, 2024 55.48 55.59 55.37 55.54 1,948 +0.37(+0.66%)
Oct 10, 2024 55.21 55.21 54.93 55.18 2,291 +0.04(+0.08%)
Oct 09, 2024 54.75 55.26 54.75 55.14 6,851 -0.26(-0.47%)
Oct 08, 2024 55.42 55.42 55.17 55.40 2,063 -1.12(-1.99%)
Oct 07, 2024 56.53 56.53 56.37 56.52 1,257 +0.36(+0.64%)
Oct 04, 2024 56.11 56.16 56.02 56.16 1,246 +0.48(+0.86%)
Oct 03, 2024 55.83 55.83 55.69 55.69 1,112 -0.82(-1.45%)
Oct 02, 2024 56.45 56.51 56.23 56.51 3,128 +0.81(+1.45%)
Oct 01, 2024 55.64 55.70 55.29 55.70 1,573 +0.38(+0.69%)
Sep 30, 2024 55.79 55.83 55.23 55.32 2,147 -0.67(-1.20%)
Sep 27, 2024 56.19 56.33 55.99 55.99 2,913 -0.14(-0.25%)
Sep 26, 2024 56.22 56.26 55.94 56.14 1,181 +1.88(+3.46%)
Sep 25, 2024 54.55 54.57 54.26 54.26 3,176 -0.69(-1.26%)
Sep 24, 2024 54.53 54.95 54.53 54.95 1,157 +1.55(+2.91%)
Sep 23, 2024 53.31 53.50 53.31 53.40 2,092 +0.40(+0.76%)
Sep 20, 2024 53.24 53.24 52.89 53.00 1,720 -0.18(-0.34%)
Sep 19, 2024 53.09 53.24 52.83 53.18 9,437 +0.97(+1.85%)
Sep 18, 2024 52.50 52.60 52.21 52.21 976 -0.15(-0.29%)
Sep 17, 2024 52.48 52.61 52.36 52.36 3,652 -0.02(-0.04%)
Sep 16, 2024 52.35 52.45 52.35 52.39 763 +0.15(+0.29%)
Sep 13, 2024 52.20 52.32 52.20 52.24 1,091 +0.33(+0.63%)
Sep 12, 2024 51.49 51.91 51.49 51.91 2,341 +0.33(+0.64%)
Sep 11, 2024 51.06 51.58 50.72 51.58 3,298 +0.37(+0.72%)
Sep 10, 2024 51.33 51.33 50.96 51.21 1,611 -0.15(-0.29%)
Sep 09, 2024 51.34 51.36 51.25 51.36 2,512 +0.41(+0.80%)
Sep 06, 2024 51.86 51.86 50.84 50.95 2,803 -0.86(-1.66%)
Sep 05, 2024 52.02 52.02 51.81 51.81 822 +0.06(+0.12%)
Sep 04, 2024 51.63 51.85 51.63 51.75 5,400 +0.09(+0.17%)
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.