Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 52.10 53.20 52.10 52.81 238,196 +0.82(+1.58%)
Oct 10, 2024 51.93 52.64 51.80 51.99 255,672 -0.50(-0.95%)
Oct 09, 2024 51.84 52.90 51.70 52.49 328,388 +0.45(+0.86%)
Oct 08, 2024 51.39 52.19 51.11 52.04 543,159 +0.56(+1.09%)
Oct 07, 2024 51.56 51.80 51.09 51.48 417,896 -0.20(-0.39%)
Oct 04, 2024 51.66 51.99 51.44 51.68 311,672 +0.60(+1.17%)
Oct 03, 2024 51.08 51.49 50.69 51.08 277,890 -0.68(-1.31%)
Oct 02, 2024 51.58 52.39 51.54 51.76 409,587 +0.10(+0.19%)
Oct 01, 2024 53.54 53.59 51.08 51.66 546,157 -2.16(-4.01%)
Sep 30, 2024 54.42 54.95 53.63 53.82 475,570 -0.88(-1.61%)
Sep 27, 2024 55.14 55.40 54.35 54.70 805,430 +0.03(+0.05%)
Sep 26, 2024 53.64 54.72 53.51 54.67 501,427 +1.66(+3.13%)
Sep 25, 2024 53.93 54.16 52.97 53.01 533,497 -1.03(-1.91%)
Sep 24, 2024 54.20 54.63 53.93 54.04 529,635 -0.03(-0.06%)
Sep 23, 2024 54.56 54.64 54.05 54.07 399,116 -0.29(-0.53%)
Sep 20, 2024 54.30 54.43 53.72 54.36 722,135 -0.29(-0.53%)
Sep 19, 2024 54.92 55.04 54.04 54.65 518,977 +0.60(+1.11%)
Sep 18, 2024 53.58 54.68 53.43 54.05 528,205 +0.58(+1.08%)
Sep 17, 2024 53.22 53.93 53.16 53.47 382,165 +0.58(+1.10%)
Sep 16, 2024 52.41 52.95 52.11 52.89 428,348 +0.65(+1.24%)
Sep 13, 2024 51.63 52.77 51.63 52.24 370,417 +0.94(+1.83%)
Sep 12, 2024 50.69 51.66 50.46 51.30 312,939 +0.83(+1.64%)
Sep 11, 2024 49.06 50.54 48.98 50.47 602,827 +1.24(+2.52%)
Sep 10, 2024 50.39 50.39 49.22 49.23 462,190 -0.99(-1.97%)
Sep 09, 2024 50.38 50.90 50.04 50.22 532,256 -0.08(-0.16%)
Sep 06, 2024 51.34 51.75 50.04 50.30 441,613 -1.33(-2.58%)
Sep 05, 2024 51.73 52.62 51.50 51.63 443,972 -0.12(-0.23%)
Sep 04, 2024 51.08 52.36 51.03 51.75 359,510 +0.41(+0.80%)
Sep 03, 2024 52.15 52.73 51.09 51.34 449,166 -1.44(-2.73%)
Aug 30, 2024 52.47 52.83 51.81 52.78 483,524 +0.58(+1.11%)
Aug 29, 2024 51.63 52.78 51.48 52.20 358,350 +0.91(+1.77%)
Aug 28, 2024 51.84 51.93 50.95 51.29 365,871 -0.74(-1.42%)
Aug 27, 2024 52.00 52.15 51.72 52.03 280,740 +0.02(+0.04%)
Aug 26, 2024 52.45 52.45 51.92 52.01 421,375 +0.05(+0.10%)
Aug 23, 2024 51.55 52.25 51.26 51.96 443,772 +0.67(+1.31%)
Aug 22, 2024 51.51 51.73 50.92 51.29 901,778 -0.05(-0.10%)
Aug 21, 2024 51.33 51.39 50.83 51.34 528,067 +0.15(+0.29%)
Aug 20, 2024 51.70 52.05 51.10 51.19 337,047 -0.66(-1.27%)
Aug 19, 2024 51.19 52.06 51.19 51.85 552,830 +0.87(+1.71%)
Aug 16, 2024 50.69 51.56 50.69 50.98 398,848 -0.12(-0.23%)
Aug 15, 2024 51.24 51.93 50.93 51.10 339,591 +0.56(+1.11%)
Aug 14, 2024 50.77 51.37 49.91 50.54 333,288 -0.17(-0.34%)
Aug 13, 2024 50.13 51.12 49.77 50.71 489,462 +1.07(+2.16%)
Aug 12, 2024 49.58 49.87 48.28 49.64 458,173 +0.05(+0.10%)
Aug 09, 2024 49.49 49.69 48.31 49.59 583,492 -0.06(-0.12%)
Aug 08, 2024 48.80 50.18 47.25 49.65 758,896 +1.08(+2.22%)
Aug 07, 2024 47.31 50.43 46.84 48.57 1,045,749 +2.97(+6.51%)
Aug 06, 2024 45.31 45.89 44.96 45.60 672,215 +0.48(+1.06%)
Aug 05, 2024 44.31 45.84 43.51 45.12 994,243 -1.86(-3.96%)
Aug 02, 2024 48.16 48.76 46.78 46.98 827,326 -2.47(-4.99%)
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.