Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 53.04 53.97 53.04 53.10 1,295,947 -0.10(-0.19%)
Oct 29, 2024 53.25 53.56 52.83 53.20 1,586,077 -0.43(-0.80%)
Oct 28, 2024 52.73 53.64 52.34 53.63 2,858,939 +1.35(+2.58%)
Oct 25, 2024 52.93 53.17 51.81 52.28 1,382,010 -0.10(-0.19%)
Oct 24, 2024 52.83 53.10 52.12 52.38 720,270 -0.45(-0.85%)
Oct 23, 2024 53.50 54.42 52.09 52.83 1,405,364 -0.84(-1.57%)
Oct 22, 2024 55.31 55.42 53.54 53.67 1,588,963 -0.19(-0.35%)
Oct 21, 2024 54.94 55.86 53.73 53.86 1,743,849 -1.14(-2.07%)
Oct 18, 2024 54.32 55.20 53.71 55.00 3,111,630 +1.12(+2.08%)
Oct 17, 2024 54.50 55.05 53.28 53.88 2,563,191 -0.73(-1.34%)
Oct 16, 2024 51.26 55.75 51.16 54.61 5,958,063 +4.14(+8.20%)
Oct 15, 2024 51.36 51.41 50.32 50.47 946,910 -1.14(-2.21%)
Oct 14, 2024 51.13 51.67 51.01 51.61 921,326 +0.55(+1.08%)
Oct 11, 2024 49.81 51.17 49.81 51.06 1,208,939 +1.08(+2.16%)
Oct 10, 2024 49.95 50.19 49.43 49.98 1,184,482 -0.43(-0.85%)
Oct 09, 2024 50.75 51.20 50.16 50.41 1,803,287 -0.02(-0.04%)
Oct 08, 2024 50.58 51.40 49.67 50.43 2,219,668 -0.21(-0.41%)
Oct 07, 2024 49.80 51.54 49.56 50.64 2,072,656 +0.67(+1.34%)
Oct 04, 2024 50.00 50.07 49.22 49.97 2,061,478 +0.92(+1.88%)
Oct 03, 2024 47.40 49.33 47.40 49.05 1,657,765 +1.43(+3.00%)
Oct 02, 2024 46.79 47.80 46.57 47.62 906,142 +0.70(+1.49%)
Oct 01, 2024 47.59 47.59 46.51 46.92 1,129,413 -0.79(-1.66%)
Sep 30, 2024 47.63 47.93 47.16 47.71 1,531,355 -0.18(-0.38%)
Sep 27, 2024 47.63 48.03 47.31 47.89 1,028,581 +0.55(+1.16%)
Sep 26, 2024 46.26 47.42 46.07 47.34 2,531,775 +1.63(+3.57%)
Sep 25, 2024 46.30 46.45 45.52 45.71 1,988,540 -0.57(-1.23%)
Sep 24, 2024 46.98 47.34 46.05 46.28 1,504,937 -0.37(-0.79%)
Sep 23, 2024 47.49 47.98 46.47 46.65 1,531,853 -0.54(-1.14%)
Sep 20, 2024 47.26 47.78 47.07 47.19 3,128,412 -0.26(-0.55%)
Sep 19, 2024 47.11 47.48 46.26 47.45 1,947,443 +1.54(+3.35%)
Sep 18, 2024 46.41 46.87 45.62 45.91 1,480,922 -0.30(-0.65%)
Sep 17, 2024 46.53 46.79 45.70 46.21 1,810,903 +0.03(+0.06%)
Sep 16, 2024 45.97 46.42 45.68 46.18 826,875 +0.29(+0.63%)
Sep 13, 2024 45.53 46.11 45.38 45.89 844,354 +0.99(+2.20%)
Sep 12, 2024 44.74 45.28 44.21 44.90 841,074 +0.47(+1.06%)
Sep 11, 2024 43.64 44.92 43.15 44.43 1,505,301 +0.48(+1.09%)
Sep 10, 2024 44.09 44.38 43.56 43.95 1,225,400 -0.20(-0.45%)
Sep 09, 2024 44.23 44.82 43.91 44.15 1,456,426 +0.11(+0.25%)
Sep 06, 2024 46.11 46.51 43.54 44.04 2,241,386 -2.23(-4.82%)
Sep 05, 2024 46.87 47.16 46.17 46.27 1,073,766 -0.65(-1.39%)
Sep 04, 2024 47.06 47.25 46.39 46.92 1,492,804 -0.40(-0.85%)
Sep 03, 2024 49.50 49.94 47.21 47.32 1,245,046 -2.75(-5.49%)
Aug 30, 2024 49.87 50.18 49.24 50.07 622,944 +0.25(+0.50%)
Aug 29, 2024 49.66 50.48 49.23 49.82 1,096,372 +0.56(+1.14%)
Aug 28, 2024 49.41 49.74 48.92 49.26 839,193 -0.29(-0.59%)
Aug 27, 2024 48.88 49.72 48.60 49.55 970,259 +0.33(+0.67%)
Aug 26, 2024 49.90 50.10 49.12 49.22 998,865 -0.40(-0.81%)
Aug 23, 2024 49.13 50.20 48.63 49.62 994,974 +0.89(+1.83%)
Aug 22, 2024 49.02 49.38 48.59 48.73 618,233 -0.49(-1.00%)
Aug 21, 2024 48.42 49.25 48.21 49.22 915,422 +0.90(+1.86%)
Aug 20, 2024 48.59 49.12 48.14 48.32 849,339 -0.28(-0.58%)
Aug 19, 2024 48.45 48.83 48.09 48.60 1,184,998 +0.17(+0.35%)
Aug 16, 2024 49.00 49.00 48.10 48.43 1,545,566 -0.77(-1.57%)
Aug 15, 2024 49.95 50.17 49.04 49.20 1,485,991 +0.37(+0.76%)
Aug 14, 2024 48.48 48.87 48.10 48.83 1,683,246 +0.44(+0.91%)
Aug 13, 2024 48.51 49.17 47.78 48.39 1,400,176 +0.27(+0.56%)
Aug 12, 2024 48.61 48.67 47.50 48.12 971,549 -0.47(-0.97%)
Aug 09, 2024 49.02 49.26 47.64 48.59 1,118,456 -0.31(-0.63%)
Aug 08, 2024 47.28 49.30 46.94 48.90 1,267,771 +2.19(+4.69%)
Aug 07, 2024 47.36 47.60 46.08 46.71 1,682,810 +0.20(+0.43%)
Aug 06, 2024 46.40 47.33 45.87 46.51 1,397,191 +0.29(+0.63%)
Aug 05, 2024 45.00 46.85 43.48 46.22 2,393,673 -1.28(-2.69%)
Aug 02, 2024 46.53 49.92 46.10 47.50 3,197,761 +0.03(+0.06%)
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.