Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 63.22 63.78 60.57 62.00 2,187,933 -1.31(-2.07%)
Sep 30, 2024 61.90 64.55 61.41 63.31 2,053,023 +1.68(+2.73%)
Sep 27, 2024 62.51 63.22 61.29 61.63 1,825,101 -0.69(-1.11%)
Sep 26, 2024 63.13 63.99 61.39 62.32 1,812,337 -0.81(-1.28%)
Sep 25, 2024 62.69 65.61 62.23 63.13 3,021,526 +1.20(+1.94%)
Sep 24, 2024 64.64 64.83 61.59 61.93 3,710,747 -3.08(-4.74%)
Sep 23, 2024 70.64 70.64 64.61 65.01 3,564,463 -5.46(-7.75%)
Sep 20, 2024 69.50 72.36 68.51 70.47 7,998,553 +2.31(+3.39%)
Sep 19, 2024 66.27 68.20 65.18 68.16 2,605,268 +3.71(+5.76%)
Sep 18, 2024 63.05 66.05 62.62 64.45 2,291,172 +1.51(+2.40%)
Sep 17, 2024 66.12 67.06 62.20 62.94 3,467,807 -4.16(-6.20%)
Sep 16, 2024 66.21 68.83 64.54 67.10 2,940,720 +0.37(+0.55%)
Sep 13, 2024 63.08 67.94 62.63 66.73 3,732,736 +3.92(+6.24%)
Sep 12, 2024 62.71 64.66 62.05 62.81 4,138,140 +1.98(+3.25%)
Sep 11, 2024 57.23 61.11 55.92 60.83 5,555,853 +6.18(+11.31%)
Sep 10, 2024 54.73 55.35 52.70 54.65 1,615,891 -0.13(-0.24%)
Sep 09, 2024 56.29 56.37 53.92 54.78 1,993,269 +0.65(+1.20%)
Sep 06, 2024 55.47 55.63 51.70 54.13 3,761,535 -1.26(-2.27%)
Sep 05, 2024 57.72 58.38 54.51 55.39 2,565,365 -2.71(-4.66%)
Sep 04, 2024 58.20 60.27 57.57 58.10 1,636,767 -0.29(-0.50%)
Sep 03, 2024 63.70 64.64 58.11 58.39 3,228,142 -5.73(-8.94%)
Aug 30, 2024 62.66 64.91 60.77 64.12 2,763,143 +1.47(+2.35%)
Aug 29, 2024 61.29 64.16 61.25 62.65 2,036,360 +1.49(+2.44%)
Aug 28, 2024 61.17 62.05 60.04 61.16 1,680,136 -0.25(-0.41%)
Aug 27, 2024 64.91 65.80 58.90 61.41 5,331,404 -4.11(-6.27%)
Aug 26, 2024 64.80 67.27 63.87 65.52 2,336,639 +0.89(+1.38%)
Aug 23, 2024 64.05 65.32 63.02 64.63 2,240,670 +0.28(+0.44%)
Aug 22, 2024 64.30 66.52 63.34 64.35 3,022,113 -0.41(-0.63%)
Aug 21, 2024 67.03 69.99 63.59 64.76 5,333,746 -1.38(-2.09%)
Aug 20, 2024 63.90 66.73 59.90 66.14 7,434,470 -0.49(-0.74%)
Aug 19, 2024 56.75 67.74 55.90 66.63 8,313,193 +9.92(+17.49%)
Aug 16, 2024 56.75 57.21 55.05 56.71 1,669,052 -0.29(-0.51%)
Aug 15, 2024 58.09 59.36 56.61 57.00 1,907,050 -1.20(-2.06%)
Aug 14, 2024 57.30 58.81 57.00 58.20 2,221,255 +2.00(+3.56%)
Aug 13, 2024 58.39 59.28 56.03 56.20 1,838,447 -2.19(-3.75%)
Aug 12, 2024 56.94 59.40 56.01 58.39 1,900,006 +1.23(+2.15%)
Aug 09, 2024 56.08 58.16 55.50 57.16 2,463,253 +1.39(+2.49%)
Aug 08, 2024 53.30 56.74 52.62 55.77 3,770,897 +4.91(+9.65%)
Aug 07, 2024 54.15 54.59 50.00 50.86 2,937,198 -2.47(-4.63%)
Aug 06, 2024 52.43 55.39 50.75 53.33 2,022,704 +1.33(+2.56%)
Aug 05, 2024 47.53 53.54 47.31 52.00 3,593,747 -1.05(-1.98%)
Aug 02, 2024 52.70 53.30 49.89 53.05 3,600,472 -1.60(-2.93%)
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.