Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 55.65 56.19 55.65 55.96 138,425 -0.32(-0.57%)
Oct 29, 2024 55.94 56.29 55.78 56.28 222,735 -0.54(-0.95%)
Oct 28, 2024 56.45 56.90 56.26 56.82 185,377 +0.80(+1.43%)
Oct 25, 2024 56.11 56.41 55.98 56.02 151,652 +0.29(+0.52%)
Oct 24, 2024 55.99 56.04 55.55 55.73 298,903 +0.13(+0.23%)
Oct 23, 2024 55.70 56.09 55.50 55.60 249,852 -0.95(-1.68%)
Oct 22, 2024 56.36 56.70 56.29 56.55 137,930 -0.11(-0.19%)
Oct 21, 2024 56.95 57.19 56.58 56.66 148,254 -0.59(-1.03%)
Oct 18, 2024 57.15 57.44 56.99 57.25 129,807 -0.95(-1.63%)
Oct 17, 2024 58.61 58.70 57.96 58.20 213,718 +1.48(+2.61%)
Oct 16, 2024 56.89 57.04 56.56 56.72 160,976 -0.43(-0.75%)
Oct 15, 2024 58.63 58.63 57.08 57.15 97,575 -1.47(-2.51%)
Oct 14, 2024 58.07 58.74 58.01 58.62 76,866 +0.40(+0.69%)
Oct 11, 2024 57.90 58.24 57.90 58.22 257,126 +0.88(+1.53%)
Oct 10, 2024 57.45 57.51 57.09 57.34 71,390 -0.78(-1.34%)
Oct 09, 2024 57.73 58.19 57.73 58.12 89,516 +0.52(+0.90%)
Oct 08, 2024 57.66 57.88 57.49 57.60 80,630 +0.46(+0.81%)
Oct 07, 2024 57.15 57.38 57.00 57.14 103,923 -0.42(-0.73%)
Oct 04, 2024 57.14 57.57 57.02 57.56 110,762 +0.23(+0.40%)
Oct 03, 2024 57.49 57.60 57.12 57.33 90,318 -0.62(-1.07%)
Oct 02, 2024 57.98 58.09 57.63 57.95 145,502 -0.02(-0.03%)
Oct 01, 2024 58.89 58.90 57.66 57.97 177,662 +0.05(+0.09%)
Sep 30, 2024 57.96 58.23 57.69 57.92 203,599 -0.61(-1.04%)
Sep 27, 2024 58.90 58.95 58.47 58.53 286,732 -0.92(-1.55%)
Sep 26, 2024 59.35 59.52 58.95 59.45 101,244 +1.08(+1.85%)
Sep 25, 2024 58.33 58.60 58.20 58.37 135,945 +1.00(+1.74%)
Sep 24, 2024 57.04 57.51 56.82 57.37 465,838 +0.53(+0.93%)
Sep 23, 2024 56.77 56.90 56.67 56.84 110,715 +0.39(+0.69%)
Sep 20, 2024 56.71 56.74 56.20 56.45 89,447 -0.78(-1.36%)
Sep 19, 2024 57.29 57.40 56.96 57.23 77,028 +0.90(+1.60%)
Sep 18, 2024 56.28 56.77 56.01 56.33 301,638 +0.12(+0.21%)
Sep 17, 2024 56.45 56.74 56.17 56.21 96,968 +0.63(+1.14%)
Sep 16, 2024 55.65 55.77 55.34 55.58 114,662 +0.23(+0.42%)
Sep 13, 2024 55.64 55.66 55.31 55.35 222,743 +0.20(+0.36%)
Sep 12, 2024 54.45 55.27 54.26 55.15 344,334 +0.74(+1.36%)
Sep 11, 2024 54.60 54.61 53.85 54.41 588,927 +0.11(+0.20%)
Sep 10, 2024 54.55 54.55 54.09 54.30 365,654 -0.05(-0.10%)
Sep 09, 2024 54.43 54.67 54.22 54.35 308,819 +0.64(+1.20%)
Sep 06, 2024 54.62 54.87 53.58 53.71 566,510 -1.23(-2.24%)
Sep 05, 2024 55.01 55.16 54.58 54.94 509,469 -0.72(-1.29%)
Sep 04, 2024 55.36 55.86 55.29 55.66 151,764 -0.34(-0.61%)
Sep 03, 2024 57.59 57.64 56.00 56.00 271,737 -1.41(-2.46%)
Aug 30, 2024 56.98 57.45 56.88 57.41 467,564 +0.39(+0.68%)
Aug 29, 2024 56.90 57.36 56.84 57.02 353,760 +0.16(+0.28%)
Aug 28, 2024 56.98 57.08 56.60 56.86 219,830 +0.18(+0.32%)
Aug 27, 2024 56.25 56.80 56.20 56.68 123,654 -0.02(-0.04%)
Aug 26, 2024 56.67 56.73 56.42 56.70 872,517 +0.11(+0.19%)
Aug 23, 2024 56.12 56.72 56.06 56.59 127,383 +0.70(+1.25%)
Aug 22, 2024 56.49 56.51 55.84 55.89 184,934 -0.26(-0.46%)
Aug 21, 2024 56.04 56.27 55.88 56.15 100,955 +0.34(+0.61%)
Aug 20, 2024 55.81 55.98 55.66 55.81 135,554 +0.41(+0.74%)
Aug 19, 2024 54.95 55.47 54.93 55.40 100,825 +0.66(+1.21%)
Aug 16, 2024 54.40 54.78 54.28 54.74 242,118 +0.55(+1.01%)
Aug 15, 2024 54.07 54.32 53.95 54.19 84,231 +0.46(+0.86%)
Aug 14, 2024 53.84 53.92 53.54 53.73 86,262 +0.37(+0.69%)
Aug 13, 2024 52.88 53.37 52.75 53.36 104,235 +0.77(+1.46%)
Aug 12, 2024 52.37 52.61 52.30 52.59 94,307 +0.13(+0.25%)
Aug 09, 2024 52.28 52.51 52.13 52.46 227,360 +0.15(+0.29%)
Aug 08, 2024 52.31 52.39 51.85 52.31 178,167 +0.72(+1.40%)
Aug 07, 2024 51.87 52.04 51.44 51.59 246,157 +0.39(+0.76%)
Aug 06, 2024 50.78 51.36 50.77 51.20 319,518 -0.02(-0.04%)
Aug 05, 2024 50.75 51.64 50.65 51.22 321,306 -0.91(-1.75%)
Aug 02, 2024 51.81 52.16 51.51 52.13 276,921 -1.68(-3.12%)
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.