Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 56.00 57.00 55.05 56.67 171,568 +0.81(+1.45%)
Sep 30, 2024 55.16 55.95 54.97 55.86 164,957 +0.31(+0.56%)
Sep 27, 2024 55.27 55.78 55.00 55.55 137,217 +0.48(+0.87%)
Sep 26, 2024 55.20 55.52 54.65 55.07 167,360 +0.34(+0.62%)
Sep 25, 2024 55.32 55.43 54.73 54.73 119,760 -0.54(-0.98%)
Sep 24, 2024 55.37 55.61 54.34 55.27 115,667 +0.15(+0.27%)
Sep 23, 2024 55.20 55.20 54.14 55.12 183,709 +0.52(+0.95%)
Sep 20, 2024 54.13 55.47 53.34 54.60 375,411 +0.14(+0.26%)
Sep 19, 2024 52.37 54.49 52.04 54.46 141,034 +3.05(+5.93%)
Sep 18, 2024 52.61 52.81 51.30 51.41 147,114 -0.83(-1.59%)
Sep 17, 2024 51.35 52.52 51.03 52.24 148,017 +0.92(+1.79%)
Sep 16, 2024 51.10 51.34 50.72 51.32 100,935 +0.61(+1.20%)
Sep 13, 2024 50.10 51.41 49.73 50.71 132,762 +1.14(+2.30%)
Sep 12, 2024 48.50 49.58 48.27 49.57 113,702 +1.16(+2.40%)
Sep 11, 2024 48.09 48.74 47.05 48.41 139,648 -0.29(-0.60%)
Sep 10, 2024 49.28 49.59 48.50 48.70 208,413 +0.13(+0.27%)
Sep 09, 2024 49.23 50.28 48.06 48.57 357,290 +1.07(+2.25%)
Sep 06, 2024 48.19 48.74 47.50 47.50 375,550 -0.84(-1.74%)
Sep 05, 2024 50.53 50.53 47.99 48.34 866,578 -5.01(-9.39%)
Sep 04, 2024 54.08 54.61 53.32 53.35 71,644 -1.18(-2.16%)
Sep 03, 2024 56.27 56.55 53.66 54.53 62,937 -2.12(-3.74%)
Aug 30, 2024 56.63 56.92 55.90 56.65 85,228 +0.53(+0.94%)
Aug 29, 2024 56.56 57.18 55.80 56.12 87,286 -0.13(-0.23%)
Aug 28, 2024 55.44 56.55 55.00 56.25 49,731 +0.33(+0.59%)
Aug 27, 2024 56.19 56.34 55.26 55.92 85,740 -0.72(-1.27%)
Aug 26, 2024 57.35 58.25 55.77 56.64 131,106 -0.45(-0.79%)
Aug 23, 2024 55.85 57.42 55.28 57.09 127,520 +1.89(+3.42%)
Aug 22, 2024 53.12 55.25 52.66 55.20 151,043 +2.08(+3.92%)
Aug 21, 2024 50.01 53.18 49.76 53.12 212,658 +6.29(+13.43%)
Aug 20, 2024 47.47 47.47 46.63 46.83 58,188 -0.97(-2.03%)
Aug 19, 2024 47.88 48.14 47.73 47.80 77,817 -0.10(-0.21%)
Aug 16, 2024 47.78 48.60 47.73 47.90 125,120 +0.15(+0.31%)
Aug 15, 2024 48.29 48.29 47.30 47.75 79,468 +0.54(+1.14%)
Aug 14, 2024 48.06 48.16 47.07 47.21 46,118 -1.05(-2.18%)
Aug 13, 2024 47.71 48.27 46.79 48.26 63,487 +1.12(+2.38%)
Aug 12, 2024 47.39 48.37 46.34 47.14 101,571 +0.18(+0.38%)
Aug 09, 2024 47.78 47.79 46.11 46.96 75,426 -0.43(-0.91%)
Aug 08, 2024 46.51 47.99 45.99 47.39 55,883 +1.49(+3.25%)
Aug 07, 2024 45.75 45.97 45.09 45.90 83,806 +0.15(+0.33%)
Aug 06, 2024 48.84 50.54 44.83 45.75 131,081 -1.30(-2.76%)
Aug 05, 2024 45.73 47.57 45.40 47.05 102,449 -1.04(-2.16%)
Aug 02, 2024 48.91 49.51 47.99 48.09 86,353 -2.22(-4.41%)
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.