Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 53.33 54.20 53.09 53.85 368,596 +0.52(+0.98%)
Oct 10, 2024 52.80 53.49 52.46 53.33 258,498 -0.09(-0.17%)
Oct 09, 2024 52.79 53.54 52.72 53.42 211,420 +0.63(+1.19%)
Oct 08, 2024 52.45 53.50 52.19 52.79 348,793 +0.39(+0.74%)
Oct 07, 2024 52.48 52.76 51.88 52.40 386,129 -0.47(-0.89%)
Oct 04, 2024 53.24 53.24 52.21 52.87 292,910 +0.61(+1.17%)
Oct 03, 2024 52.24 52.66 51.87 52.26 230,176 -0.28(-0.53%)
Oct 02, 2024 53.68 53.74 52.25 52.54 409,775 -1.31(-2.43%)
Oct 01, 2024 54.60 54.64 53.17 53.85 392,183 -0.82(-1.50%)
Sep 30, 2024 54.97 55.68 54.26 54.67 332,005 -0.66(-1.19%)
Sep 27, 2024 54.60 56.05 54.09 55.33 445,775 +1.12(+2.07%)
Sep 26, 2024 54.50 54.53 53.73 54.21 492,188 +0.39(+0.72%)
Sep 25, 2024 55.00 55.48 53.73 53.82 371,273 -1.38(-2.50%)
Sep 24, 2024 56.41 56.60 55.19 55.20 251,350 -0.98(-1.74%)
Sep 23, 2024 55.82 56.38 55.32 56.18 329,296 +0.23(+0.41%)
Sep 20, 2024 55.53 56.05 54.73 55.95 1,317,278 +1.03(+1.88%)
Sep 19, 2024 54.93 55.31 54.19 54.92 374,200 +1.42(+2.65%)
Sep 18, 2024 53.81 54.67 53.06 53.50 603,667 -0.58(-1.07%)
Sep 17, 2024 54.90 55.44 53.85 54.08 351,801 -0.24(-0.44%)
Sep 16, 2024 55.23 55.24 53.66 54.32 473,430 -0.93(-1.68%)
Sep 13, 2024 54.75 55.57 54.36 55.25 463,067 +1.24(+2.30%)
Sep 12, 2024 54.49 54.73 53.59 54.01 624,331 -0.21(-0.39%)
Sep 11, 2024 53.90 54.86 53.09 54.22 1,025,561 -0.02(-0.04%)
Sep 10, 2024 55.76 55.76 53.74 54.24 430,546 -1.17(-2.11%)
Sep 09, 2024 55.05 55.81 54.01 55.41 720,037 +0.66(+1.21%)
Sep 06, 2024 57.44 57.70 54.67 54.75 825,919 -3.13(-5.41%)
Sep 05, 2024 58.26 58.66 57.58 57.88 292,038 -0.37(-0.64%)
Sep 04, 2024 57.93 58.80 57.60 58.25 265,558 +0.06(+0.10%)
Sep 03, 2024 58.98 59.71 57.72 58.19 498,584 -1.35(-2.27%)
Aug 30, 2024 60.03 60.58 59.42 59.54 687,396 -0.25(-0.42%)
Aug 29, 2024 59.12 60.56 58.56 59.79 300,002 +1.26(+2.15%)
Aug 28, 2024 59.10 59.47 58.46 58.53 311,818 -0.82(-1.38%)
Aug 27, 2024 59.57 60.12 59.31 59.35 257,359 -0.51(-0.85%)
Aug 26, 2024 61.67 61.91 59.79 59.86 404,703 -1.81(-2.93%)
Aug 23, 2024 60.32 62.14 60.18 61.67 549,583 +1.60(+2.66%)
Aug 22, 2024 59.64 60.72 59.63 60.07 363,169 +0.47(+0.79%)
Aug 21, 2024 58.92 59.86 58.70 59.60 344,115 +1.12(+1.92%)
Aug 20, 2024 58.94 59.05 58.31 58.48 308,862 -0.66(-1.12%)
Aug 19, 2024 59.64 59.75 58.85 59.14 397,036 -0.50(-0.84%)
Aug 16, 2024 60.14 60.37 59.55 59.64 454,995 -0.68(-1.13%)
Aug 15, 2024 61.29 61.56 59.97 60.32 419,672 +0.29(+0.48%)
Aug 14, 2024 60.53 60.84 59.70 60.03 360,746 -0.43(-0.71%)
Aug 13, 2024 59.81 60.79 59.65 60.46 362,268 +1.09(+1.84%)
Aug 12, 2024 61.23 61.76 59.22 59.37 339,361 -1.78(-2.91%)
Aug 09, 2024 63.10 65.26 60.93 61.15 752,657 -4.45(-6.78%)
Aug 08, 2024 65.29 65.96 64.47 65.60 506,078 +1.23(+1.91%)
Aug 07, 2024 65.97 66.86 63.85 64.37 241,657 -0.59(-0.91%)
Aug 06, 2024 64.19 66.15 63.67 64.96 324,179 +1.00(+1.56%)
Aug 05, 2024 62.06 65.26 61.75 63.96 337,533 -1.99(-3.02%)
Aug 02, 2024 65.48 66.86 65.46 65.95 305,063 -2.39(-3.50%)
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.