Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 48.38 50.10 48.23 49.86 592,418 +1.39(+2.87%)
Oct 08, 2024 47.97 48.95 47.05 48.47 446,417 +0.17(+0.35%)
Oct 07, 2024 47.64 48.30 47.44 48.30 625,032 -0.04(-0.08%)
Oct 04, 2024 48.75 49.22 47.70 48.34 661,561 +1.16(+2.46%)
Oct 03, 2024 46.08 47.31 45.75 47.18 492,961 +0.68(+1.46%)
Oct 02, 2024 46.10 46.90 45.46 46.50 579,943 +0.05(+0.11%)
Oct 01, 2024 47.24 47.59 45.86 46.45 584,497 -1.13(-2.37%)
Sep 30, 2024 46.22 47.70 45.76 47.58 1,396,352 +0.85(+1.82%)
Sep 27, 2024 47.25 47.44 46.16 46.73 652,739 +0.13(+0.28%)
Sep 26, 2024 46.63 47.02 46.10 46.60 840,366 +0.09(+0.19%)
Sep 25, 2024 47.25 47.51 46.10 46.51 945,153 -0.49(-1.04%)
Sep 24, 2024 50.80 50.85 46.87 47.00 2,163,738 -3.83(-7.53%)
Sep 23, 2024 52.69 53.19 50.70 50.83 1,151,790 -1.64(-3.13%)
Sep 20, 2024 52.85 53.30 52.04 52.47 1,340,782 -0.59(-1.11%)
Sep 19, 2024 53.88 54.36 52.53 53.06 1,284,529 +0.66(+1.26%)
Sep 18, 2024 52.57 54.09 51.76 52.40 1,218,011 +0.13(+0.25%)
Sep 17, 2024 49.77 52.38 49.77 52.27 1,133,575 +2.97(+6.02%)
Sep 16, 2024 48.15 49.66 48.15 49.30 753,482 +1.20(+2.49%)
Sep 13, 2024 47.80 49.21 47.60 48.10 1,238,447 +0.70(+1.48%)
Sep 12, 2024 47.22 48.47 47.11 47.40 1,622,848 +0.63(+1.35%)
Sep 11, 2024 47.47 47.67 45.84 46.77 2,018,989 -1.13(-2.36%)
Sep 10, 2024 52.67 52.75 47.25 47.90 2,728,409 -6.01(-11.15%)
Sep 09, 2024 55.83 56.27 52.45 53.91 2,474,402 -1.61(-2.90%)
Sep 06, 2024 56.93 58.19 55.43 55.52 789,812 -1.20(-2.12%)
Sep 05, 2024 57.52 58.31 56.19 56.72 610,521 -0.08(-0.14%)
Sep 04, 2024 57.84 58.81 56.63 56.80 925,618 -0.71(-1.23%)
Sep 03, 2024 57.27 58.71 56.93 57.51 972,220 -0.66(-1.13%)
Aug 30, 2024 58.50 59.66 58.09 58.17 731,538 -0.43(-0.73%)
Aug 29, 2024 58.00 59.07 57.79 58.60 673,940 +1.00(+1.74%)
Aug 28, 2024 56.58 57.88 56.58 57.60 649,780 +0.49(+0.86%)
Aug 27, 2024 55.83 57.20 55.83 57.11 678,981 +0.81(+1.44%)
Aug 26, 2024 56.87 57.44 56.26 56.30 885,520 -0.23(-0.41%)
Aug 23, 2024 55.03 56.78 55.03 56.53 773,329 +1.95(+3.57%)
Aug 22, 2024 54.74 55.63 54.47 54.58 793,754 +0.07(+0.13%)
Aug 21, 2024 55.26 55.83 54.18 54.51 869,067 -0.64(-1.16%)
Aug 20, 2024 55.02 55.80 54.74 55.15 789,384 -0.18(-0.33%)
Aug 19, 2024 54.29 55.48 54.17 55.33 894,250 +1.06(+1.95%)
Aug 16, 2024 53.42 54.90 53.36 54.27 742,619 +0.81(+1.52%)
Aug 15, 2024 53.86 54.86 53.24 53.46 1,321,722 +1.05(+2.00%)
Aug 14, 2024 51.56 52.53 51.37 52.41 656,026 +1.32(+2.58%)
Aug 13, 2024 50.56 51.34 50.13 51.09 615,850 +1.16(+2.32%)
Aug 12, 2024 51.20 51.29 49.61 49.93 1,101,693 -1.17(-2.29%)
Aug 09, 2024 49.74 52.09 49.74 51.10 2,140,160 +3.58(+7.53%)
Aug 08, 2024 45.77 48.07 45.58 47.52 885,601 +2.55(+5.67%)
Aug 07, 2024 45.16 45.82 44.37 44.97 593,357 +0.67(+1.51%)
Aug 06, 2024 44.29 45.65 44.09 44.30 1,235,056 -0.02(-0.04%)
Aug 05, 2024 43.42 45.03 42.56 44.32 1,439,766 -1.83(-3.97%)
Aug 02, 2024 49.16 49.16 45.71 46.16 2,518,956 -4.40(-8.70%)
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.