Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 53.22 53.22 53.12 53.17 827,552 -0.03(-0.06%)
Oct 01, 2024 53.35 53.35 53.17 53.20 1,532,375 +0.03(+0.06%)
Sep 30, 2024 53.20 53.20 53.12 53.17 985,475 -0.02(-0.04%)
Sep 27, 2024 53.14 53.20 53.14 53.19 839,291 +0.08(+0.15%)
Sep 26, 2024 53.11 53.13 53.05 53.11 1,395,065 +0.02(+0.04%)
Sep 25, 2024 53.12 53.15 53.07 53.09 1,007,115 -0.06(-0.11%)
Sep 24, 2024 53.11 53.17 53.07 53.15 1,113,421 +0.04(+0.07%)
Sep 23, 2024 53.09 53.14 53.04 53.11 886,082 -0.03(-0.06%)
Sep 20, 2024 53.10 53.16 53.08 53.14 561,724 +0.01(+0.02%)
Sep 19, 2024 53.10 53.13 53.07 53.13 1,133,531 +0.10(+0.19%)
Sep 18, 2024 53.04 53.17 53.01 53.03 2,563,059 -0.05(-0.09%)
Sep 17, 2024 53.10 53.11 53.05 53.08 1,390,529 +0.03(+0.06%)
Sep 16, 2024 53.00 53.07 52.98 53.05 1,353,574 +0.06(+0.11%)
Sep 13, 2024 52.98 52.99 52.91 52.99 2,531,889 +0.10(+0.19%)
Sep 12, 2024 52.86 52.91 52.82 52.89 1,054,850 +0.05(+0.09%)
Sep 11, 2024 52.77 52.88 52.77 52.84 847,734 +0.01(+0.02%)
Sep 10, 2024 52.81 52.88 52.78 52.83 984,430 -0.01(-0.02%)
Sep 09, 2024 52.77 52.84 52.75 52.84 1,561,703 +0.06(+0.11%)
Sep 06, 2024 52.76 52.83 52.73 52.78 1,984,997 +0.07(+0.13%)
Sep 05, 2024 52.71 52.73 52.67 52.71 19,129,968 +0.02(+0.04%)
Sep 04, 2024 52.58 52.69 52.57 52.69 812,801 +0.09(+0.17%)
Sep 03, 2024 52.64 52.69 52.57 52.60 634,351 +0.02(+0.04%)
Aug 30, 2024 52.58 52.60 52.52 52.58 456,903 +0.00(+0.00%)
Aug 29, 2024 52.56 52.61 52.54 52.58 463,117 -0.01(-0.02%)
Aug 28, 2024 52.64 52.64 52.58 52.59 689,998 -0.05(-0.09%)
Aug 27, 2024 52.59 52.64 52.57 52.64 456,091 +0.04(+0.08%)
Aug 26, 2024 52.64 52.65 52.60 52.60 479,679 +0.01(+0.02%)
Aug 23, 2024 52.49 52.60 52.47 52.59 418,041 +0.15(+0.28%)
Aug 22, 2024 52.51 52.51 52.43 52.44 361,607 -0.09(-0.17%)
Aug 21, 2024 52.49 52.54 52.46 52.53 1,317,616 +0.02(+0.04%)
Aug 20, 2024 52.51 52.51 52.45 52.51 690,637 +0.08(+0.15%)
Aug 19, 2024 52.36 52.43 52.36 52.43 759,453 +0.05(+0.09%)
Aug 16, 2024 52.32 52.39 52.29 52.38 705,850 +0.09(+0.17%)
Aug 15, 2024 52.22 52.29 52.22 52.29 726,391 -0.04(-0.08%)
Aug 14, 2024 52.30 52.34 52.27 52.33 907,127 +0.07(+0.13%)
Aug 13, 2024 52.25 52.26 52.18 52.26 860,395 +0.12(+0.23%)
Aug 12, 2024 52.09 52.16 52.07 52.14 251,236 +0.04(+0.08%)
Aug 09, 2024 52.09 52.13 52.07 52.10 579,005 +0.10(+0.19%)
Aug 08, 2024 51.95 52.02 51.94 52.00 334,378 +0.05(+0.10%)
Aug 07, 2024 52.01 52.03 51.91 51.96 856,359 +0.02(+0.04%)
Aug 06, 2024 52.00 52.01 51.93 51.94 612,371 -0.07(-0.13%)
Aug 05, 2024 51.98 52.04 51.97 52.00 786,544 -0.17(-0.32%)
Aug 02, 2024 52.07 52.17 52.05 52.17 648,946 +0.08(+0.15%)
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.