Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 54.28 55.25 53.95 55.02 438,477 +0.80(+1.48%)
Oct 10, 2024 54.38 54.54 53.52 54.22 666,893 -0.58(-1.06%)
Oct 09, 2024 54.27 55.27 54.04 54.80 400,668 +0.42(+0.77%)
Oct 08, 2024 53.94 54.60 53.41 54.38 515,968 +0.38(+0.70%)
Oct 07, 2024 53.79 54.38 53.56 54.00 415,927 -0.05(-0.09%)
Oct 04, 2024 54.00 54.23 53.49 54.05 332,268 +0.77(+1.45%)
Oct 03, 2024 53.23 53.76 53.04 53.28 373,017 -0.08(-0.15%)
Oct 02, 2024 53.23 53.85 53.20 53.36 480,290 -0.09(-0.17%)
Oct 01, 2024 54.12 54.31 52.89 53.45 494,156 -0.86(-1.58%)
Sep 30, 2024 54.15 54.42 53.97 54.31 681,473 -0.04(-0.07%)
Sep 27, 2024 54.60 55.03 54.04 54.35 456,473 -0.03(-0.06%)
Sep 26, 2024 53.48 54.45 53.37 54.38 862,298 +1.74(+3.31%)
Sep 25, 2024 53.09 53.09 52.37 52.64 519,154 -0.45(-0.85%)
Sep 24, 2024 53.26 53.37 52.82 53.09 440,314 +0.25(+0.47%)
Sep 23, 2024 53.04 53.23 52.56 52.84 492,087 +0.04(+0.08%)
Sep 20, 2024 52.41 52.84 51.82 52.80 1,758,489 +0.25(+0.48%)
Sep 19, 2024 52.30 52.70 50.25 52.55 476,611 +1.46(+2.86%)
Sep 18, 2024 51.59 52.43 50.96 51.09 369,467 -0.39(-0.76%)
Sep 17, 2024 51.29 51.79 51.18 51.48 355,219 +0.38(+0.74%)
Sep 16, 2024 50.80 51.32 50.50 51.10 414,027 +0.46(+0.91%)
Sep 13, 2024 50.43 50.85 50.24 50.64 376,890 +0.65(+1.30%)
Sep 12, 2024 50.19 50.38 49.41 49.99 423,217 -0.12(-0.24%)
Sep 11, 2024 49.32 50.21 48.15 50.11 674,305 +0.81(+1.64%)
Sep 10, 2024 49.51 49.92 48.99 49.30 702,809 -0.27(-0.54%)
Sep 09, 2024 50.62 50.64 49.54 49.57 899,171 -0.83(-1.66%)
Sep 06, 2024 51.34 51.62 50.24 50.40 396,570 -1.08(-2.10%)
Sep 05, 2024 51.80 52.09 51.24 51.49 350,775 -0.30(-0.58%)
Sep 04, 2024 51.63 52.11 51.52 51.78 423,650 -0.04(-0.08%)
Sep 03, 2024 54.15 54.29 51.68 51.82 614,975 -2.99(-5.45%)
Aug 30, 2024 54.59 55.11 54.52 54.81 1,196,544 +0.39(+0.71%)
Aug 29, 2024 54.44 55.14 54.34 54.43 442,018 +0.32(+0.59%)
Aug 28, 2024 54.34 54.68 53.83 54.11 434,240 -0.44(-0.80%)
Aug 27, 2024 54.34 54.88 54.34 54.54 366,509 -0.11(-0.20%)
Aug 26, 2024 55.06 55.33 54.52 54.65 392,011 -0.28(-0.51%)
Aug 23, 2024 54.62 55.43 54.62 54.93 950,187 +0.71(+1.30%)
Aug 22, 2024 54.88 55.12 54.13 54.23 512,226 -0.53(-0.96%)
Aug 21, 2024 54.06 54.79 53.98 54.75 581,722 +0.82(+1.53%)
Aug 20, 2024 55.12 55.33 53.90 53.93 548,873 -1.13(-2.06%)
Aug 19, 2024 54.63 55.26 54.24 55.06 742,587 +1.20(+2.23%)
Aug 16, 2024 54.19 54.58 53.78 53.86 762,235 -0.36(-0.66%)
Aug 15, 2024 53.54 54.28 53.01 54.22 559,272 +1.27(+2.40%)
Aug 14, 2024 53.04 53.58 52.78 52.95 433,983 +0.06(+0.11%)
Aug 13, 2024 52.77 53.14 52.16 52.89 414,539 +0.53(+1.01%)
Aug 12, 2024 52.96 52.96 51.85 52.36 547,157 -0.24(-0.45%)
Aug 09, 2024 52.52 53.05 51.48 52.60 571,849 -0.42(-0.79%)
Aug 08, 2024 50.80 53.06 49.36 53.02 679,253 +3.41(+6.87%)
Aug 07, 2024 50.71 50.90 49.35 49.61 714,206 -0.29(-0.58%)
Aug 06, 2024 49.65 50.81 49.48 49.90 533,993 +0.34(+0.68%)
Aug 05, 2024 48.47 49.82 47.78 49.56 765,327 -0.86(-1.71%)
Aug 02, 2024 51.00 51.00 50.10 50.42 598,972 -1.66(-3.19%)
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.