Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 51.06 51.25 50.34 50.83 3,042,142 -0.36(-0.70%)
Oct 07, 2024 52.80 52.85 51.07 51.19 3,114,015 -1.61(-3.05%)
Oct 04, 2024 51.85 52.99 51.80 52.80 2,668,582 +1.70(+3.33%)
Oct 03, 2024 51.00 51.77 50.55 51.10 2,621,871 -0.74(-1.43%)
Oct 02, 2024 52.43 52.64 51.66 51.84 2,474,922 -0.46(-0.88%)
Oct 01, 2024 55.10 55.24 52.19 52.30 4,196,400 -3.23(-5.82%)
Sep 30, 2024 56.76 57.20 55.11 55.53 3,077,809 -1.61(-2.82%)
Sep 27, 2024 56.42 57.97 56.20 57.14 5,159,206 +1.39(+2.49%)
Sep 26, 2024 55.30 55.78 54.59 55.75 3,976,871 +1.13(+2.07%)
Sep 25, 2024 54.41 55.40 54.13 54.62 3,298,663 -0.40(-0.73%)
Sep 24, 2024 55.69 56.14 54.75 55.02 2,759,914 +0.19(+0.35%)
Sep 23, 2024 53.99 54.89 53.08 54.83 4,473,714 +0.92(+1.71%)
Sep 20, 2024 53.69 53.98 52.61 53.91 37,801,208 -0.16(-0.30%)
Sep 19, 2024 55.00 55.41 53.77 54.07 3,485,262 +0.07(+0.13%)
Sep 18, 2024 53.85 55.15 53.38 54.00 3,209,558 -0.09(-0.17%)
Sep 17, 2024 54.30 54.74 53.78 54.09 3,227,629 +0.21(+0.39%)
Sep 16, 2024 55.52 55.97 52.83 53.88 4,499,140 -1.77(-3.18%)
Sep 13, 2024 54.28 56.70 53.78 55.65 6,203,720 +3.91(+7.56%)
Sep 12, 2024 52.00 52.40 50.70 51.74 3,034,373 -0.18(-0.35%)
Sep 11, 2024 52.26 52.30 50.63 51.92 3,634,533 -0.66(-1.26%)
Sep 10, 2024 52.35 52.81 51.67 52.58 3,544,206 +0.23(+0.44%)
Sep 09, 2024 53.24 54.79 52.30 52.35 4,836,630 -0.84(-1.58%)
Sep 06, 2024 55.99 56.14 53.12 53.19 3,489,805 -2.38(-4.28%)
Sep 05, 2024 55.63 55.77 53.68 55.57 3,067,626 +0.00(+0.00%)
Sep 04, 2024 54.24 56.69 54.21 55.57 3,374,648 +0.81(+1.48%)
Sep 03, 2024 55.07 56.34 54.55 54.76 3,955,872 -0.33(-0.60%)
Aug 30, 2024 55.95 56.01 54.20 55.09 9,732,843 -0.41(-0.74%)
Aug 29, 2024 55.76 56.34 55.27 55.50 1,858,137 +0.27(+0.49%)
Aug 28, 2024 55.39 55.93 54.81 55.23 2,585,607 -0.16(-0.29%)
Aug 27, 2024 55.34 55.52 54.08 55.39 2,335,889 +0.23(+0.42%)
Aug 26, 2024 55.30 56.08 54.60 55.16 2,431,542 -0.24(-0.43%)
Aug 23, 2024 53.82 55.59 53.79 55.40 2,455,673 +1.61(+2.99%)
Aug 22, 2024 54.15 55.29 53.46 53.79 2,449,443 -0.85(-1.56%)
Aug 21, 2024 54.72 55.35 54.11 54.64 2,258,315 +0.38(+0.70%)
Aug 20, 2024 54.79 55.45 53.71 54.26 2,115,147 -0.62(-1.13%)
Aug 19, 2024 54.10 55.09 53.67 54.88 2,444,331 +0.97(+1.80%)
Aug 16, 2024 53.81 54.67 53.32 53.91 2,014,211 +0.18(+0.34%)
Aug 15, 2024 52.99 54.83 52.69 53.73 4,181,351 +2.23(+4.33%)
Aug 14, 2024 53.74 53.94 51.45 51.50 3,469,390 -2.56(-4.74%)
Aug 13, 2024 53.50 54.47 52.54 54.06 2,820,446 +0.88(+1.65%)
Aug 12, 2024 55.07 55.28 52.97 53.19 3,282,451 -1.78(-3.24%)
Aug 09, 2024 54.09 55.94 53.74 54.97 2,815,932 +0.74(+1.36%)
Aug 08, 2024 53.64 54.66 53.40 54.23 2,428,009 +0.87(+1.63%)
Aug 07, 2024 54.76 56.18 53.28 53.36 3,646,713 -0.62(-1.15%)
Aug 06, 2024 55.46 55.92 53.47 53.98 6,390,631 -1.47(-2.65%)
Aug 05, 2024 56.37 57.33 54.61 55.45 7,237,329 -3.90(-6.57%)
Aug 02, 2024 59.18 59.68 58.01 59.35 3,775,029 -0.81(-1.35%)
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.