Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 56.32 56.68 56.00 56.57 3,062,434 +0.80(+1.43%)
Oct 31, 2024 55.89 56.65 55.69 55.77 3,435,547 +0.03(+0.05%)
Oct 30, 2024 55.90 56.49 55.60 55.74 2,921,243 -0.25(-0.45%)
Oct 29, 2024 56.97 57.24 55.98 55.99 3,214,872 -1.12(-1.96%)
Oct 28, 2024 57.35 57.59 57.07 57.11 2,800,994 -0.26(-0.45%)
Oct 25, 2024 57.60 58.28 57.28 57.37 4,249,883 +0.68(+1.20%)
Oct 24, 2024 57.57 57.69 56.66 56.69 3,579,760 -0.93(-1.61%)
Oct 23, 2024 56.33 57.70 56.19 57.62 4,041,341 +1.19(+2.11%)
Oct 22, 2024 56.30 56.58 55.76 56.43 2,398,028 +0.09(+0.16%)
Oct 21, 2024 56.85 57.21 56.25 56.34 2,469,818 -0.19(-0.34%)
Oct 18, 2024 56.76 56.76 56.01 56.53 2,207,567 -0.01(-0.02%)
Oct 17, 2024 56.80 56.93 56.12 56.54 2,963,112 -0.11(-0.19%)
Oct 16, 2024 55.91 56.80 55.86 56.65 2,947,935 +0.51(+0.91%)
Oct 15, 2024 55.27 56.85 55.19 56.14 2,979,882 +0.87(+1.57%)
Oct 14, 2024 55.26 55.42 54.88 55.27 2,666,195 -0.09(-0.16%)
Oct 11, 2024 55.36 55.63 55.16 55.36 2,179,147 +0.15(+0.27%)
Oct 10, 2024 56.26 56.48 54.97 55.21 2,647,369 -0.94(-1.67%)
Oct 09, 2024 56.05 56.34 55.85 56.15 2,594,340 +0.15(+0.27%)
Oct 08, 2024 55.84 56.22 55.57 56.00 2,228,556 +0.04(+0.07%)
Oct 07, 2024 56.10 56.11 55.55 55.96 2,760,517 +0.07(+0.13%)
Oct 04, 2024 55.69 56.24 55.65 55.89 3,038,967 +0.27(+0.49%)
Oct 03, 2024 56.09 56.12 55.39 55.62 3,329,310 -0.47(-0.84%)
Oct 02, 2024 56.87 57.19 56.03 56.09 3,872,886 -0.62(-1.09%)
Oct 01, 2024 57.12 57.37 56.59 56.71 4,337,852 -0.59(-1.03%)
Sep 30, 2024 56.58 57.38 56.34 57.30 4,006,379 +0.78(+1.38%)
Sep 27, 2024 55.61 56.82 55.45 56.52 3,299,652 +1.05(+1.89%)
Sep 26, 2024 56.42 56.64 55.29 55.47 5,119,862 -1.13(-2.00%)
Sep 25, 2024 56.16 56.80 55.85 56.60 3,373,941 +0.54(+0.96%)
Sep 24, 2024 56.24 56.31 55.83 56.06 3,625,188 -0.08(-0.14%)
Sep 23, 2024 55.18 56.25 55.02 56.14 2,893,052 +0.75(+1.35%)
Sep 20, 2024 54.83 55.85 54.83 55.39 9,187,112 +0.56(+1.02%)
Sep 19, 2024 54.65 55.37 54.56 54.83 5,416,672 +0.21(+0.38%)
Sep 18, 2024 55.06 55.31 54.59 54.62 3,250,816 -0.42(-0.76%)
Sep 17, 2024 56.04 56.23 54.98 55.04 2,780,211 -1.15(-2.05%)
Sep 16, 2024 56.00 56.61 55.78 56.19 3,860,214 +0.28(+0.50%)
Sep 13, 2024 55.26 55.93 54.51 55.91 5,607,393 +0.71(+1.29%)
Sep 12, 2024 52.38 55.24 51.52 55.20 9,956,000 +3.70(+7.18%)
Sep 11, 2024 51.48 51.77 50.69 51.50 5,258,890 -0.80(-1.53%)
Sep 10, 2024 52.23 52.53 51.77 52.30 4,034,155 +0.33(+0.63%)
Sep 09, 2024 52.12 52.58 51.90 51.97 6,702,599 -0.30(-0.57%)
Sep 06, 2024 53.22 53.46 52.24 52.27 6,632,149 -1.10(-2.06%)
Sep 05, 2024 53.45 53.60 52.41 53.37 4,623,677 +0.01(+0.02%)
Sep 04, 2024 53.97 55.05 52.98 53.36 4,593,547 -0.34(-0.63%)
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.