(NY: ULS )

49.97 +0.06 (+0.12%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	49.91	50.10	49.07	49.97	586,654	+0.06(+0.12%)
Nov 14, 2024	51.33	51.35	49.89	49.91	465,281	-0.93(-1.83%)
Nov 13, 2024	50.68	51.02	50.02	50.84	722,251	+0.51(+1.01%)
Nov 12, 2024	51.66	51.80	49.81	50.33	852,576	-1.29(-2.50%)
Nov 11, 2024	51.50	53.18	51.28	51.62	601,241	+0.26(+0.51%)
Nov 08, 2024	50.25	51.59	50.05	51.36	676,642	+1.31(+2.62%)
Nov 07, 2024	50.34	50.88	49.66	50.05	1,078,742	-0.35(-0.69%)
Nov 06, 2024	51.90	52.74	49.29	50.40	2,107,482	-1.14(-2.21%)
Nov 05, 2024	56.85	59.23	50.64	51.54	1,320,538	-0.42(-0.81%)
Nov 04, 2024	51.67	52.41	51.60	51.96	806,281	+0.36(+0.70%)
Nov 01, 2024	52.07	52.59	51.57	51.60	558,793	-0.36(-0.69%)
Oct 31, 2024	52.46	52.67	51.66	51.96	536,734	-0.74(-1.40%)
Oct 30, 2024	52.62	52.92	52.37	52.70	309,948	+0.09(+0.17%)
Oct 29, 2024	52.45	52.95	51.87	52.61	528,551	+0.02(+0.04%)
Oct 28, 2024	53.07	53.30	52.45	52.59	335,587	-0.38(-0.72%)
Oct 25, 2024	53.03	53.17	52.54	52.97	290,140	+0.06(+0.11%)
Oct 24, 2024	53.01	53.76	52.59	52.91	302,466	-0.09(-0.17%)
Oct 23, 2024	54.16	54.36	52.88	53.00	277,983	-0.88(-1.63%)
Oct 22, 2024	53.03	53.97	52.38	53.88	501,395	+0.89(+1.68%)
Oct 21, 2024	53.03	53.63	52.70	52.99	306,018	-0.16(-0.30%)
Oct 18, 2024	53.78	54.12	53.11	53.15	327,288	-0.63(-1.17%)
Oct 17, 2024	54.38	54.76	53.54	53.78	381,097	-0.51(-0.94%)
Oct 16, 2024	53.78	54.41	53.60	54.29	718,289	+0.67(+1.25%)
Oct 15, 2024	53.45	53.99	53.23	53.62	605,596	+0.20(+0.37%)
Oct 14, 2024	52.84	53.45	52.65	53.42	637,285	+0.93(+1.77%)
Oct 11, 2024	51.57	52.53	51.57	52.49	588,231	+0.79(+1.53%)
Oct 10, 2024	50.93	51.88	50.63	51.70	519,409	+0.51(+1.00%)
Oct 09, 2024	50.43	51.54	50.43	51.19	890,220	+0.71(+1.41%)
Oct 08, 2024	50.15	51.28	50.10	50.48	571,557	+0.36(+0.72%)
Oct 07, 2024	50.61	50.86	49.78	50.12	592,761	-0.58(-1.14%)
Oct 04, 2024	50.00	50.71	49.53	50.70	1,334,698	+0.84(+1.68%)
Oct 03, 2024	49.00	49.95	48.92	49.86	1,954,728	+0.63(+1.28%)
Oct 02, 2024	48.93	49.66	48.74	49.23	1,271,378	+0.07(+0.14%)
Oct 01, 2024	49.41	49.73	48.72	49.16	1,462,011	-0.14(-0.28%)
Sep 30, 2024	49.57	49.67	48.96	49.30	796,331	-0.20(-0.40%)
Sep 27, 2024	49.24	50.14	49.06	49.50	848,278	+0.04(+0.08%)
Sep 26, 2024	49.65	50.33	49.31	49.46	2,046,205	+0.00(+0.00%)
Sep 25, 2024	49.15	49.69	48.77	49.46	875,927	+0.14(+0.28%)
Sep 24, 2024	49.19	49.94	48.68	49.32	495,781	+0.03(+0.06%)
Sep 23, 2024	48.58	49.79	48.41	49.29	526,393	+0.79(+1.63%)
Sep 20, 2024	49.50	49.95	48.11	48.50	830,150	-1.29(-2.59%)
Sep 19, 2024	49.84	50.48	49.15	49.79	924,219	+0.41(+0.83%)
Sep 18, 2024	48.88	50.06	48.69	49.38	1,011,877	+0.61(+1.25%)
Sep 17, 2024	49.25	49.43	48.51	48.77	825,946	-0.35(-0.71%)
Sep 16, 2024	48.98	49.43	48.80	49.12	969,763	+0.28(+0.57%)
Sep 13, 2024	48.90	49.30	48.12	48.84	1,315,271	-0.01(-0.02%)
Sep 12, 2024	48.45	49.07	48.45	48.85	747,390	+0.35(+0.72%)
Sep 11, 2024	47.62	48.64	46.79	48.50	1,490,655	+0.90(+1.89%)
Sep 10, 2024	48.65	49.00	47.05	47.60	2,203,914	-1.40(-2.86%)
Sep 09, 2024	49.01	49.19	48.30	49.00	3,307,556	+0.42(+0.86%)
Sep 06, 2024	49.67	49.80	48.28	48.58	7,539,083	-1.32(-2.65%)
Sep 05, 2024	52.20	52.20	49.72	49.90	834,035	-2.40(-4.59%)
Sep 04, 2024	52.00	53.00	50.08	52.30	642,234	-1.80(-3.33%)

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.