Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 50.49 50.70 50.43 50.43 5,503 +0.02(+0.03%)
Nov 21, 2024 50.41 50.55 50.41 50.41 3,459 +0.01(+0.02%)
Nov 20, 2024 50.41 50.41 50.41 50.41 68 -0.03(-0.05%)
Nov 19, 2024 50.45 50.53 50.43 50.43 4,914 +0.05(+0.09%)
Nov 18, 2024 50.34 50.38 50.34 50.38 4,074 -0.03(-0.05%)
Nov 15, 2024 50.19 50.41 50.18 50.41 8,684 +0.17(+0.34%)
Nov 14, 2024 50.32 50.33 50.24 50.24 200 +0.03(+0.06%)
Nov 13, 2024 50.27 50.27 50.21 50.21 1,457 +0.00(+0.00%)
Nov 12, 2024 50.21 50.21 50.21 50.21 151 -0.09(-0.18%)
Nov 11, 2024 50.21 50.30 50.21 50.30 1,210 -0.04(-0.07%)
Nov 08, 2024 50.34 50.34 50.34 50.34 100 +0.40(+0.81%)
Nov 07, 2024 49.89 49.93 49.89 49.93 1,197 +0.26(+0.52%)
Nov 06, 2024 49.97 49.97 49.62 49.67 2,544 -0.66(-1.31%)
Nov 05, 2024 50.25 50.37 50.25 50.34 5,617 -0.30(-0.60%)
Nov 04, 2024 50.28 50.64 50.28 50.64 1,029 +0.53(+1.06%)
Nov 01, 2024 50.18 50.20 50.11 50.11 1,100 -0.16(-0.31%)
Oct 31, 2024 50.25 50.27 50.25 50.27 500 +0.00(+0.01%)
Oct 30, 2024 50.22 50.26 50.22 50.26 102 +0.01(+0.01%)
Oct 29, 2024 50.27 50.34 50.17 50.25 2,606 -0.04(-0.07%)
Oct 28, 2024 50.29 50.44 50.29 50.29 1,957 +0.09(+0.18%)
Oct 25, 2024 50.28 50.28 50.16 50.20 1,383 +0.05(+0.11%)
Oct 24, 2024 50.12 50.15 50.12 50.15 300 +0.11(+0.22%)
Oct 23, 2024 50.16 50.38 50.04 50.04 5,877 -0.34(-0.68%)
Oct 22, 2024 50.38 50.38 50.38 50.38 117 -0.11(-0.21%)
Oct 21, 2024 50.49 50.49 50.49 50.49 0 -0.19(-0.37%)
Oct 18, 2024 50.67 50.68 50.67 50.67 714 -0.03(-0.05%)
Oct 17, 2024 50.67 50.80 50.64 50.70 7,638 -0.08(-0.16%)
Oct 16, 2024 50.70 50.78 50.70 50.78 4,032 +0.09(+0.17%)
Oct 15, 2024 50.60 50.79 50.60 50.70 7,376 +0.23(+0.45%)
Oct 14, 2024 50.47 50.47 50.47 50.47 36 -0.13(-0.26%)
Oct 11, 2024 50.63 50.67 50.59 50.60 123,437 +0.03(+0.07%)
Oct 10, 2024 50.52 50.56 50.49 50.56 1,480 +0.04(+0.08%)
Oct 09, 2024 50.52 50.52 50.52 50.52 0 -0.11(-0.22%)
Oct 08, 2024 50.62 50.66 50.62 50.64 38,618 -0.06(-0.12%)
Oct 07, 2024 50.67 50.70 50.65 50.70 578 -0.02(-0.04%)
Oct 04, 2024 50.68 50.72 50.68 50.72 300 -0.22(-0.42%)
Oct 03, 2024 50.94 50.94 50.94 50.94 22 -0.04(-0.08%)
Oct 02, 2024 50.98 50.98 50.98 50.98 4 -0.02(-0.03%)
Oct 01, 2024 50.97 50.99 50.97 50.99 100 +0.11(+0.22%)
Sep 30, 2024 50.90 50.92 50.88 50.88 587 -0.05(-0.10%)
Sep 27, 2024 50.90 50.93 50.90 50.93 266 +0.14(+0.27%)
Sep 26, 2024 50.79 50.79 50.79 50.79 39 +0.04(+0.08%)
Sep 25, 2024 50.78 50.78 50.72 50.75 883 -0.05(-0.10%)
Sep 24, 2024 50.81 50.82 50.80 50.80 1,426 +0.01(+0.02%)
Sep 23, 2024 50.79 50.79 50.79 50.79 3 -0.02(-0.04%)
Sep 20, 2024 50.81 50.81 50.81 50.81 0 +0.04(+0.08%)
Sep 19, 2024 50.75 50.77 50.74 50.77 1,591 -0.02(-0.03%)
Sep 18, 2024 50.78 50.78 50.78 50.78 0 -0.04(-0.07%)
Sep 17, 2024 50.85 50.85 50.82 50.82 394 -0.02(-0.04%)
Sep 16, 2024 50.80 50.84 50.80 50.84 46,810 +0.05(+0.09%)
Sep 13, 2024 50.79 50.79 50.79 50.79 0 +0.07(+0.15%)
Sep 12, 2024 50.72 50.72 50.72 50.72 20 -0.01(-0.02%)
Sep 11, 2024 50.74 50.74 50.73 50.73 1,400 -0.03(-0.06%)
Sep 10, 2024 50.80 50.80 50.76 50.76 241 +0.12(+0.25%)
Sep 09, 2024 50.64 50.64 50.64 50.64 729 -0.02(-0.03%)
Sep 06, 2024 50.64 50.66 50.64 50.65 3,441 +0.08(+0.16%)
Sep 05, 2024 50.57 50.57 50.57 50.57 9 +0.04(+0.08%)
Sep 04, 2024 50.48 50.59 50.48 50.53 53,290 +0.06(+0.12%)
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.