Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 53.16 53.16 51.59 52.16 585,094 +1.91(+3.80%)
Oct 28, 2024 51.07 51.48 49.83 50.25 324,504 -0.13(-0.26%)
Oct 25, 2024 50.07 50.61 49.42 50.38 227,412 +0.81(+1.63%)
Oct 24, 2024 48.85 50.24 48.85 49.57 237,115 +1.06(+2.19%)
Oct 23, 2024 49.87 50.05 47.68 48.51 506,937 -1.78(-3.54%)
Oct 22, 2024 50.00 50.32 49.45 50.29 231,847 -0.23(-0.46%)
Oct 21, 2024 50.22 50.67 49.56 50.52 216,390 +0.05(+0.10%)
Oct 18, 2024 50.18 51.71 49.50 50.47 363,914 +0.44(+0.88%)
Oct 17, 2024 50.17 50.76 49.60 50.03 259,902 -0.63(-1.24%)
Oct 16, 2024 49.85 50.86 49.59 50.66 228,745 +1.05(+2.12%)
Oct 15, 2024 50.29 50.56 48.96 49.61 211,274 -0.65(-1.29%)
Oct 14, 2024 50.64 51.32 49.83 50.26 186,330 +0.06(+0.12%)
Oct 11, 2024 49.73 50.82 49.73 50.20 299,833 +0.30(+0.60%)
Oct 10, 2024 48.64 50.32 48.37 49.90 289,002 +0.56(+1.13%)
Oct 09, 2024 49.44 50.56 49.01 49.34 354,791 +0.09(+0.18%)
Oct 08, 2024 48.68 49.58 48.02 49.25 386,723 +1.01(+2.09%)
Oct 07, 2024 48.72 49.01 47.87 48.24 428,862 -0.66(-1.35%)
Oct 04, 2024 48.65 49.33 47.39 48.90 467,513 +1.05(+2.19%)
Oct 03, 2024 47.49 49.09 46.95 47.85 412,631 +0.29(+0.61%)
Oct 02, 2024 46.69 48.17 46.52 47.56 243,079 +0.41(+0.87%)
Oct 01, 2024 49.45 49.51 47.15 47.15 442,093 -2.28(-4.61%)
Sep 30, 2024 48.53 49.89 47.74 49.43 436,551 +0.89(+1.83%)
Sep 27, 2024 48.94 49.74 48.25 48.54 258,466 -0.36(-0.74%)
Sep 26, 2024 49.53 50.00 48.66 48.90 392,571 -0.02(-0.04%)
Sep 25, 2024 48.87 49.71 48.25 48.92 463,281 +0.03(+0.06%)
Sep 24, 2024 51.33 51.88 48.70 48.89 774,760 -2.67(-5.18%)
Sep 23, 2024 53.24 53.62 51.47 51.56 328,151 -1.42(-2.68%)
Sep 20, 2024 53.58 53.66 52.77 52.98 1,364,908 -0.59(-1.10%)
Sep 19, 2024 55.58 56.33 52.48 53.57 456,233 -0.59(-1.09%)
Sep 18, 2024 55.75 56.41 54.06 54.16 508,845 -1.98(-3.53%)
Sep 17, 2024 55.96 57.53 55.45 56.14 344,828 +0.60(+1.08%)
Sep 16, 2024 54.96 55.66 54.54 55.54 337,708 +0.58(+1.06%)
Sep 13, 2024 54.83 55.85 54.83 54.96 378,222 +0.42(+0.77%)
Sep 12, 2024 54.71 55.66 54.27 54.54 339,598 +0.00(+0.00%)
Sep 11, 2024 53.18 55.29 53.05 54.54 608,202 +1.08(+2.02%)
Sep 10, 2024 53.71 53.91 52.64 53.46 362,456 -0.09(-0.17%)
Sep 09, 2024 53.00 54.66 53.00 53.55 425,832 +0.60(+1.13%)
Sep 06, 2024 53.31 53.51 50.76 52.95 375,630 -0.55(-1.03%)
Sep 05, 2024 54.00 54.24 52.39 53.50 360,571 -0.38(-0.71%)
Sep 04, 2024 52.75 55.15 51.76 53.88 384,340 +0.69(+1.30%)
Sep 03, 2024 56.30 57.26 52.74 53.19 457,163 -3.20(-5.67%)
Aug 30, 2024 56.06 56.93 55.12 56.39 426,702 +0.92(+1.66%)
Aug 29, 2024 55.00 56.52 54.93 55.47 235,399 +1.03(+1.89%)
Aug 28, 2024 56.52 56.63 53.88 54.44 321,907 -2.12(-3.75%)
Aug 27, 2024 55.42 57.38 55.42 56.56 284,115 +0.70(+1.25%)
Aug 26, 2024 58.23 58.23 55.70 55.86 324,317 -0.59(-1.05%)
Aug 23, 2024 54.00 56.68 54.00 56.45 376,056 +2.12(+3.90%)
Aug 22, 2024 53.95 55.24 53.69 54.33 398,078 +0.66(+1.23%)
Aug 21, 2024 53.87 54.23 52.55 53.67 316,852 -0.12(-0.22%)
Aug 20, 2024 53.89 55.11 53.67 53.79 415,580 +0.96(+1.82%)
Aug 19, 2024 52.99 53.04 51.74 52.83 339,599 +0.04(+0.08%)
Aug 16, 2024 50.67 52.83 50.30 52.79 513,079 +2.05(+4.04%)
Aug 15, 2024 52.00 52.25 50.55 50.74 443,160 -0.36(-0.70%)
Aug 14, 2024 50.00 51.28 49.46 51.10 378,952 +0.47(+0.93%)
Aug 13, 2024 52.70 52.70 50.40 50.63 769,832 -1.53(-2.93%)
Aug 12, 2024 50.82 52.44 50.42 52.16 534,406 +1.43(+2.82%)
Aug 09, 2024 49.56 50.93 48.85 50.73 638,314 +1.38(+2.80%)
Aug 08, 2024 47.47 49.60 46.60 49.35 433,667 +3.11(+6.73%)
Aug 07, 2024 47.55 49.06 46.05 46.24 994,409 -1.61(-3.36%)
Aug 06, 2024 50.41 50.60 46.33 47.85 1,447,475 +7.07(+17.34%)
Aug 05, 2024 38.00 41.68 37.55 40.78 1,006,216 -0.99(-2.37%)
Aug 02, 2024 41.67 42.90 41.00 41.77 1,061,772 -2.63(-5.92%)
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.