Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 57.06 57.52 56.05 56.13 391,635 -1.20(-2.09%)
Oct 29, 2024 56.59 57.95 56.56 57.33 568,818 +0.29(+0.51%)
Oct 28, 2024 57.24 58.44 57.02 57.04 822,407 +0.47(+0.83%)
Oct 25, 2024 57.39 57.63 56.03 56.57 413,463 -0.65(-1.14%)
Oct 24, 2024 57.13 57.51 56.76 57.22 340,336 +0.36(+0.63%)
Oct 23, 2024 57.55 57.55 56.42 56.86 554,218 -0.71(-1.23%)
Oct 22, 2024 57.12 57.62 56.73 57.57 337,509 +0.49(+0.86%)
Oct 21, 2024 59.00 59.13 57.00 57.08 406,173 -1.85(-3.14%)
Oct 18, 2024 59.42 60.22 58.80 58.93 1,000,436 -0.26(-0.44%)
Oct 17, 2024 58.55 59.33 58.11 59.19 699,587 +0.90(+1.54%)
Oct 16, 2024 57.58 58.30 57.55 58.29 807,596 +0.67(+1.16%)
Oct 15, 2024 56.45 57.73 56.31 57.62 833,928 +1.22(+2.16%)
Oct 14, 2024 56.14 56.44 55.13 56.40 528,119 +0.36(+0.64%)
Oct 11, 2024 54.84 56.11 54.61 56.04 333,345 +1.16(+2.11%)
Oct 10, 2024 54.72 55.17 54.30 54.88 328,688 -0.52(-0.94%)
Oct 09, 2024 54.20 55.58 54.20 55.40 864,188 +0.85(+1.56%)
Oct 08, 2024 54.42 55.09 54.35 54.55 516,827 +0.20(+0.37%)
Oct 07, 2024 54.39 54.94 54.00 54.35 385,976 -0.16(-0.29%)
Oct 04, 2024 54.63 54.82 54.19 54.51 479,426 +0.62(+1.15%)
Oct 03, 2024 54.21 54.43 53.63 53.89 498,862 -0.71(-1.30%)
Oct 02, 2024 54.13 55.31 54.01 54.60 490,016 +0.47(+0.87%)
Oct 01, 2024 55.02 55.02 53.55 54.13 637,323 -1.01(-1.83%)
Sep 30, 2024 54.67 56.48 53.16 55.14 1,689,419 +2.29(+4.33%)
Sep 27, 2024 52.57 53.02 52.24 52.85 443,556 +0.56(+1.07%)
Sep 26, 2024 51.53 52.59 50.44 52.29 651,624 +1.82(+3.61%)
Sep 25, 2024 51.05 51.32 50.16 50.47 830,726 -0.64(-1.25%)
Sep 24, 2024 51.47 52.04 50.64 51.11 1,275,223 -0.13(-0.25%)
Sep 23, 2024 51.93 52.10 51.18 51.24 693,214 -0.74(-1.42%)
Sep 20, 2024 52.03 52.08 51.36 51.98 1,014,995 +0.07(+0.13%)
Sep 19, 2024 52.57 52.57 51.29 51.91 468,154 +0.61(+1.19%)
Sep 18, 2024 50.78 51.68 50.52 51.30 593,940 +0.51(+1.00%)
Sep 17, 2024 50.35 51.09 50.30 50.79 298,635 +0.73(+1.46%)
Sep 16, 2024 50.22 50.83 49.56 50.06 530,236 +0.05(+0.10%)
Sep 13, 2024 49.67 50.16 49.35 50.01 424,505 +0.75(+1.52%)
Sep 12, 2024 49.04 49.48 48.41 49.26 426,815 +0.38(+0.78%)
Sep 11, 2024 48.17 48.96 47.66 48.88 549,086 +0.70(+1.45%)
Sep 10, 2024 47.90 48.39 47.26 48.18 510,511 +0.47(+0.99%)
Sep 09, 2024 47.91 48.48 47.60 47.71 562,110 -0.21(-0.44%)
Sep 06, 2024 48.42 48.79 47.75 47.92 862,696 -0.43(-0.89%)
Sep 05, 2024 49.15 49.15 48.26 48.35 893,743 -0.62(-1.27%)
Sep 04, 2024 48.13 49.20 48.00 48.97 335,079 +0.46(+0.95%)
Sep 03, 2024 49.10 49.65 48.41 48.51 432,259 -1.04(-2.10%)
Aug 30, 2024 49.89 50.25 49.18 49.55 738,765 -0.24(-0.48%)
Aug 29, 2024 49.72 50.21 49.40 49.79 1,017,588 +0.53(+1.08%)
Aug 28, 2024 49.73 50.12 48.90 49.26 750,065 -0.69(-1.38%)
Aug 27, 2024 49.98 50.43 49.84 49.95 579,470 -0.30(-0.60%)
Aug 26, 2024 50.91 51.22 50.20 50.25 909,133 -0.58(-1.14%)
Aug 23, 2024 50.00 50.98 49.54 50.83 730,205 +1.33(+2.69%)
Aug 22, 2024 50.90 51.38 49.44 49.50 703,919 -1.40(-2.75%)
Aug 21, 2024 51.70 52.08 50.59 50.90 1,316,002 -0.69(-1.34%)
Aug 20, 2024 52.49 52.49 51.56 51.59 789,928 -0.73(-1.40%)
Aug 19, 2024 51.73 52.43 51.52 52.32 629,621 +0.76(+1.47%)
Aug 16, 2024 51.59 51.98 51.25 51.56 506,976 -0.23(-0.44%)
Aug 15, 2024 52.42 52.79 51.38 51.79 801,992 -0.20(-0.38%)
Aug 14, 2024 52.20 52.84 51.81 51.99 1,189,402 -0.20(-0.38%)
Aug 13, 2024 51.73 52.33 51.47 52.19 800,594 +1.13(+2.21%)
Aug 12, 2024 51.53 51.95 50.76 51.06 529,896 -0.60(-1.16%)
Aug 09, 2024 51.29 52.15 50.81 51.66 750,576 +0.48(+0.94%)
Aug 08, 2024 49.67 51.28 49.41 51.18 1,448,063 +1.85(+3.75%)
Aug 07, 2024 48.80 50.48 47.66 49.33 2,293,525 +5.24(+11.88%)
Aug 06, 2024 43.73 44.47 43.53 44.09 1,163,938 +0.34(+0.78%)
Aug 05, 2024 43.90 44.56 43.37 43.75 1,045,910 -1.82(-3.99%)
Aug 02, 2024 44.44 45.65 44.44 45.57 750,751 -0.60(-1.30%)
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.