Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 55.99 57.12 55.98 56.96 14,734,464 +1.98(+3.60%)
Oct 03, 2024 55.08 55.21 54.41 54.98 8,134,782 -0.32(-0.58%)
Oct 02, 2024 55.33 55.81 54.92 55.30 9,005,005 -0.09(-0.16%)
Oct 01, 2024 56.00 56.03 55.20 55.39 11,068,329 -1.10(-1.95%)
Sep 30, 2024 55.66 56.52 55.48 56.49 16,284,721 +0.59(+1.06%)
Sep 27, 2024 56.62 56.62 55.80 55.90 13,530,436 -0.49(-0.87%)
Sep 26, 2024 54.03 57.11 53.31 56.39 34,462,636 +2.78(+5.19%)
Sep 25, 2024 54.28 54.33 53.41 53.61 10,552,854 -0.55(-1.02%)
Sep 24, 2024 55.12 55.19 53.79 54.16 16,363,232 -0.95(-1.72%)
Sep 23, 2024 56.26 56.52 54.90 55.11 14,760,725 -1.18(-2.10%)
Sep 20, 2024 55.35 56.29 54.88 56.29 45,276,028 +0.49(+0.88%)
Sep 19, 2024 55.01 56.01 54.65 55.80 21,398,816 +1.54(+2.84%)
Sep 18, 2024 54.46 55.19 54.10 54.26 20,111,726 -0.25(-0.46%)
Sep 17, 2024 53.97 55.06 53.97 54.51 15,884,525 +0.72(+1.34%)
Sep 16, 2024 52.81 53.93 52.81 53.79 18,065,246 +1.01(+1.91%)
Sep 13, 2024 51.86 53.03 51.75 52.78 24,762,084 +1.21(+2.35%)
Sep 12, 2024 53.73 54.34 50.22 51.57 42,602,984 -2.16(-4.02%)
Sep 11, 2024 53.72 53.86 52.42 53.73 17,379,980 -0.22(-0.41%)
Sep 10, 2024 56.00 56.10 53.38 53.95 24,647,944 -0.64(-1.17%)
Sep 09, 2024 54.73 55.08 54.43 54.59 17,127,842 +0.59(+1.09%)
Sep 06, 2024 56.68 56.78 53.69 54.00 21,853,816 -2.86(-5.03%)
Sep 05, 2024 58.62 58.68 56.54 56.86 18,301,010 -1.26(-2.17%)
Sep 04, 2024 58.49 59.00 57.72 58.12 10,985,782 -0.25(-0.43%)
Sep 03, 2024 58.62 58.95 57.90 58.37 15,933,237 -0.10(-0.17%)
Aug 30, 2024 57.45 58.58 57.38 58.47 20,377,274 +1.12(+1.95%)
Aug 29, 2024 57.31 57.77 56.51 57.35 9,283,420 +0.28(+0.49%)
Aug 28, 2024 56.06 57.36 56.03 57.07 11,902,841 +0.81(+1.44%)
Aug 27, 2024 56.71 56.92 56.16 56.26 7,662,969 -0.46(-0.81%)
Aug 26, 2024 57.02 57.15 56.53 56.72 9,478,724 +0.02(+0.04%)
Aug 23, 2024 56.42 57.40 56.32 56.70 17,074,432 +0.74(+1.32%)
Aug 22, 2024 55.70 56.37 55.66 55.96 15,682,567 +0.50(+0.90%)
Aug 21, 2024 56.44 56.45 55.20 55.46 13,691,582 -0.69(-1.23%)
Aug 20, 2024 56.03 56.72 55.92 56.15 12,532,627 -0.30(-0.53%)
Aug 19, 2024 55.35 56.46 55.26 56.45 12,792,480 +1.12(+2.02%)
Aug 16, 2024 54.78 55.43 54.61 55.33 19,173,900 +0.76(+1.39%)
Aug 15, 2024 54.50 55.17 54.43 54.57 16,549,352 +0.91(+1.70%)
Aug 14, 2024 53.03 53.77 52.72 53.66 13,216,123 +0.79(+1.49%)
Aug 13, 2024 52.36 52.96 51.81 52.87 12,268,435 +0.81(+1.56%)
Aug 12, 2024 52.91 53.47 51.67 52.06 18,088,822 -0.70(-1.33%)
Aug 09, 2024 52.30 52.83 52.07 52.76 11,668,999 +0.40(+0.76%)
Aug 08, 2024 52.57 52.91 52.25 52.36 16,289,260 +0.47(+0.90%)
Aug 07, 2024 52.75 53.08 51.75 51.89 18,546,050 -0.07(-0.13%)
Aug 06, 2024 51.88 52.56 51.66 51.96 18,864,886 +0.24(+0.46%)
Aug 05, 2024 50.91 52.00 49.77 51.72 28,808,930 -1.13(-2.14%)
Aug 02, 2024 54.76 55.15 52.40 52.86 27,877,230 -3.59(-6.36%)
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.