Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 58.36 58.52 57.96 58.09 1,666,910 -0.55(-0.94%)
Oct 02, 2024 58.26 58.91 57.85 58.64 3,009,968 +0.65(+1.12%)
Oct 01, 2024 58.09 58.82 57.90 57.99 3,513,618 -0.80(-1.36%)
Sep 30, 2024 58.67 58.80 58.10 58.79 3,265,958 +0.21(+0.36%)
Sep 27, 2024 58.38 59.08 58.35 58.58 2,434,493 +0.56(+0.97%)
Sep 26, 2024 57.56 58.19 57.35 58.02 2,107,054 +0.87(+1.52%)
Sep 25, 2024 58.05 58.08 56.82 57.15 2,350,166 -0.70(-1.21%)
Sep 24, 2024 58.23 58.54 55.67 57.85 4,220,438 -0.15(-0.26%)
Sep 23, 2024 57.61 58.14 57.58 58.00 3,199,957 +0.42(+0.73%)
Sep 20, 2024 58.05 58.05 57.01 57.58 8,153,540 -1.02(-1.74%)
Sep 19, 2024 58.28 58.92 57.80 58.60 3,626,776 +1.16(+2.02%)
Sep 18, 2024 56.73 57.90 56.73 57.44 2,485,160 +0.40(+0.70%)
Sep 17, 2024 56.66 57.14 56.53 57.04 1,922,522 +0.77(+1.37%)
Sep 16, 2024 56.90 57.19 55.80 56.27 2,208,790 -0.36(-0.64%)
Sep 13, 2024 55.93 56.70 55.93 56.63 1,703,277 +0.93(+1.67%)
Sep 12, 2024 55.18 55.73 55.01 55.70 2,593,125 +0.55(+1.00%)
Sep 11, 2024 55.26 55.29 53.93 55.15 2,763,985 -0.23(-0.42%)
Sep 10, 2024 55.91 55.91 55.03 55.38 2,525,131 -0.42(-0.75%)
Sep 09, 2024 55.64 56.26 55.24 55.80 4,233,698 +0.47(+0.85%)
Sep 06, 2024 54.92 55.66 54.88 55.33 5,004,148 +0.22(+0.40%)
Sep 05, 2024 55.86 56.31 54.95 55.11 3,896,729 -0.39(-0.70%)
Sep 04, 2024 55.80 56.08 55.19 55.50 2,449,332 -0.07(-0.13%)
Sep 03, 2024 56.45 56.58 55.35 55.57 3,146,530 -1.56(-2.73%)
Aug 30, 2024 56.60 57.40 56.54 57.13 4,241,715 +0.30(+0.53%)
Aug 29, 2024 56.33 57.24 55.70 56.83 2,815,471 +1.00(+1.79%)
Aug 28, 2024 55.36 55.87 54.93 55.83 2,314,862 +0.44(+0.79%)
Aug 27, 2024 55.18 55.48 54.79 55.40 3,820,892 -0.09(-0.16%)
Aug 26, 2024 55.63 56.11 55.22 55.48 2,610,235 +0.07(+0.13%)
Aug 23, 2024 54.68 55.47 54.58 55.42 4,489,195 +1.03(+1.89%)
Aug 22, 2024 54.07 54.40 53.81 54.39 1,927,928 +0.27(+0.50%)
Aug 21, 2024 53.71 54.26 53.59 54.12 1,589,335 +0.68(+1.27%)
Aug 20, 2024 54.05 54.05 53.36 53.44 2,768,893 -0.71(-1.31%)
Aug 19, 2024 53.84 54.47 53.66 54.15 2,524,922 +0.51(+0.95%)
Aug 16, 2024 52.62 53.76 52.43 53.64 2,934,841 +1.04(+1.97%)
Aug 15, 2024 52.51 52.79 52.23 52.60 2,277,608 +0.77(+1.48%)
Aug 14, 2024 51.72 51.92 51.10 51.84 2,017,890 +0.26(+0.50%)
Aug 13, 2024 51.19 51.88 50.85 51.58 2,187,991 +0.51(+1.00%)
Aug 12, 2024 51.38 51.59 50.98 51.07 1,729,801 -0.34(-0.66%)
Aug 09, 2024 51.34 51.62 50.63 51.41 1,846,647 +0.01(+0.02%)
Aug 08, 2024 50.92 51.49 50.81 51.40 2,653,537 +0.77(+1.52%)
Aug 07, 2024 51.31 52.23 50.60 50.63 2,528,035 -0.40(-0.78%)
Aug 06, 2024 51.02 51.80 50.80 51.03 3,665,188 -0.13(-0.25%)
Aug 05, 2024 50.43 52.05 50.15 51.16 3,638,533 -0.27(-0.52%)
Aug 02, 2024 52.12 52.79 50.87 51.43 3,799,972 -1.42(-2.68%)
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.