Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 55.29 55.88 54.30 54.33 809,372 -1.14(-2.06%)
Oct 07, 2024 56.39 56.98 55.36 55.47 930,976 -1.21(-2.13%)
Oct 04, 2024 55.75 56.90 55.68 56.68 1,189,846 +0.97(+1.74%)
Oct 03, 2024 52.53 55.81 52.08 55.71 1,513,155 +3.10(+5.89%)
Oct 02, 2024 51.60 54.16 51.60 52.61 899,094 +0.01(+0.02%)
Oct 01, 2024 52.44 52.78 51.62 52.60 990,829 -0.20(-0.38%)
Sep 30, 2024 52.10 52.96 51.66 52.80 1,057,240 +0.46(+0.88%)
Sep 27, 2024 53.17 53.42 52.01 52.34 860,958 -0.29(-0.55%)
Sep 26, 2024 53.50 53.50 52.10 52.63 859,208 -0.05(-0.09%)
Sep 25, 2024 52.81 53.94 52.40 52.68 1,054,625 +0.02(+0.04%)
Sep 24, 2024 51.92 52.89 51.47 52.66 1,467,003 +0.57(+1.09%)
Sep 23, 2024 53.95 54.54 52.08 52.09 1,358,043 -1.68(-3.12%)
Sep 20, 2024 55.45 55.88 53.60 53.77 3,186,452 -1.83(-3.29%)
Sep 19, 2024 54.99 56.27 53.26 55.60 2,725,380 -0.34(-0.61%)
Sep 18, 2024 56.95 57.76 53.88 55.94 1,376,811 -0.22(-0.39%)
Sep 17, 2024 57.00 57.48 53.31 56.16 2,143,530 -0.59(-1.04%)
Sep 16, 2024 56.46 57.03 55.44 56.75 809,375 +0.87(+1.56%)
Sep 13, 2024 54.34 56.20 54.08 55.88 879,895 +1.82(+3.37%)
Sep 12, 2024 53.78 55.41 53.51 54.06 894,431 +0.29(+0.54%)
Sep 11, 2024 53.69 54.06 52.85 53.77 726,864 -0.38(-0.70%)
Sep 10, 2024 56.03 56.19 53.80 54.15 788,478 -1.68(-3.01%)
Sep 09, 2024 54.31 56.26 54.17 55.83 1,180,125 +1.74(+3.22%)
Sep 06, 2024 56.19 56.36 53.20 54.09 1,420,273 -1.84(-3.29%)
Sep 05, 2024 55.50 56.87 54.68 55.93 1,135,110 +1.04(+1.89%)
Sep 04, 2024 54.29 55.05 53.16 54.89 2,056,838 +0.33(+0.60%)
Sep 03, 2024 56.72 57.80 54.22 54.56 1,633,057 -2.52(-4.41%)
Aug 30, 2024 57.94 57.98 56.27 57.08 1,080,796 -0.31(-0.54%)
Aug 29, 2024 55.99 58.68 55.21 57.39 1,329,309 +1.86(+3.35%)
Aug 28, 2024 55.43 55.92 55.02 55.53 568,354 -0.32(-0.57%)
Aug 27, 2024 56.73 57.22 55.32 55.85 965,694 -1.22(-2.14%)
Aug 26, 2024 57.56 58.05 56.85 57.07 625,384 -0.25(-0.44%)
Aug 23, 2024 56.57 57.94 56.21 57.32 1,206,898 +1.07(+1.90%)
Aug 22, 2024 56.83 56.91 55.43 56.25 837,974 -0.33(-0.58%)
Aug 21, 2024 57.00 58.21 56.22 56.58 759,240 -0.27(-0.47%)
Aug 20, 2024 56.37 57.23 55.58 56.85 1,514,783 +0.39(+0.69%)
Aug 19, 2024 56.56 57.38 55.63 56.46 1,497,351 -0.04(-0.07%)
Aug 16, 2024 56.73 57.45 55.68 56.50 1,246,023 -0.56(-0.98%)
Aug 15, 2024 57.46 57.73 56.30 57.06 1,192,943 +1.18(+2.11%)
Aug 14, 2024 55.92 56.06 54.87 55.88 805,608 -0.19(-0.34%)
Aug 13, 2024 54.74 56.34 53.94 56.07 2,113,356 -0.11(-0.20%)
Aug 12, 2024 56.18 57.14 54.35 56.18 946,398 +0.39(+0.70%)
Aug 09, 2024 52.00 56.43 51.92 55.79 1,819,200 +1.79(+3.31%)
Aug 08, 2024 51.39 54.47 51.17 54.00 1,720,548 +2.78(+5.43%)
Aug 07, 2024 53.93 53.93 51.05 51.22 1,474,596 -2.32(-4.33%)
Aug 06, 2024 53.55 54.83 53.21 53.54 949,220 +0.11(+0.21%)
Aug 05, 2024 53.10 56.13 53.00 53.43 2,036,504 -3.71(-6.49%)
Aug 02, 2024 55.97 57.56 55.49 57.14 1,322,588 -0.77(-1.33%)
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.