Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 53.68 53.68 53.43 53.64 3,089 -0.41(-0.75%)
Sep 27, 2024 54.41 54.42 54.04 54.04 5,365 -0.42(-0.77%)
Sep 26, 2024 54.36 54.54 54.33 54.46 1,555 +1.28(+2.41%)
Sep 25, 2024 53.56 53.56 53.18 53.18 1,589 -0.27(-0.50%)
Sep 24, 2024 53.09 53.45 53.09 53.45 783 +0.56(+1.07%)
Sep 23, 2024 52.95 52.95 52.84 52.89 2,910 +0.15(+0.29%)
Sep 20, 2024 52.73 52.80 52.60 52.73 2,705 -0.76(-1.42%)
Sep 19, 2024 53.28 53.68 53.27 53.49 2,487 +1.00(+1.90%)
Sep 18, 2024 52.54 52.77 52.49 52.49 5,839 -0.22(-0.41%)
Sep 17, 2024 52.97 52.97 52.67 52.71 1,222 -0.29(-0.55%)
Sep 16, 2024 52.67 53.00 52.67 53.00 4,026 +0.26(+0.50%)
Sep 13, 2024 52.79 52.84 52.73 52.74 1,394 +0.05(+0.09%)
Sep 12, 2024 52.37 52.75 52.37 52.69 4,725 +0.32(+0.62%)
Sep 11, 2024 51.99 52.37 51.49 52.36 16,952 +0.61(+1.18%)
Sep 10, 2024 51.53 51.75 51.46 51.75 5,008 -0.27(-0.51%)
Sep 09, 2024 51.94 52.11 51.94 52.02 7,782 +0.52(+1.01%)
Sep 06, 2024 52.05 52.05 51.48 51.50 8,751 -0.70(-1.35%)
Sep 05, 2024 52.15 52.36 52.15 52.20 1,128 -0.13(-0.25%)
Sep 04, 2024 52.40 52.59 52.28 52.33 4,421 -0.28(-0.54%)
Sep 03, 2024 53.06 53.06 52.60 52.62 2,991 -1.13(-2.11%)
Aug 30, 2024 53.85 53.85 53.58 53.75 970 +0.00(+0.00%)
Aug 29, 2024 53.84 54.10 53.73 53.75 2,254 +0.25(+0.46%)
Aug 28, 2024 53.46 53.55 53.31 53.50 3,692 -0.30(-0.57%)
Aug 27, 2024 53.53 53.82 53.53 53.81 2,778 +0.24(+0.45%)
Aug 26, 2024 53.66 53.70 53.56 53.56 3,743 -0.19(-0.36%)
Aug 23, 2024 53.63 53.76 53.63 53.76 527 +1.00(+1.90%)
Aug 22, 2024 53.44 53.44 52.73 52.75 4,908 -0.41(-0.76%)
Aug 21, 2024 53.12 53.21 53.10 53.16 3,453 +0.40(+0.77%)
Aug 20, 2024 52.91 52.94 52.67 52.76 3,739 -0.17(-0.32%)
Aug 19, 2024 52.48 52.93 52.48 52.93 6,256 +0.45(+0.86%)
Aug 16, 2024 52.23 52.47 52.23 52.47 596 +0.12(+0.24%)
Aug 15, 2024 52.13 52.40 52.13 52.35 7,408 +0.49(+0.94%)
Aug 14, 2024 51.73 51.89 51.73 51.86 1,631 +0.06(+0.12%)
Aug 13, 2024 51.21 51.80 51.21 51.80 2,631 +0.84(+1.64%)
Aug 12, 2024 50.95 51.05 50.94 50.96 3,034 -0.11(-0.21%)
Aug 09, 2024 50.80 51.08 50.80 51.07 2,124 +0.08(+0.15%)
Aug 08, 2024 50.70 51.05 50.70 50.99 3,888 +1.05(+2.10%)
Aug 07, 2024 50.74 50.74 49.94 49.94 4,343 -0.32(-0.64%)
Aug 06, 2024 49.91 50.55 49.91 50.26 4,579 +0.44(+0.87%)
Aug 05, 2024 49.05 49.92 49.05 49.83 2,152 -0.64(-1.27%)
Aug 02, 2024 50.60 50.60 50.15 50.47 3,834 -0.63(-1.23%)
Aug 01, 2024 51.94 51.94 50.98 51.10 6,042 -1.30(-2.48%)
Jul 31, 2024 52.36 52.55 52.29 52.40 3,331 +0.83(+1.61%)
Jul 30, 2024 51.70 51.78 51.48 51.57 7,949 -0.02(-0.03%)
Jul 29, 2024 51.58 51.66 51.58 51.58 1,339 -0.08(-0.16%)
Jul 26, 2024 51.76 51.76 51.62 51.67 3,011 +0.81(+1.58%)
Jul 25, 2024 50.78 51.13 50.53 50.86 9,091 -0.17(-0.32%)
Jul 24, 2024 51.50 51.50 51.03 51.03 14,120 -0.60(-1.17%)
Jul 23, 2024 51.75 51.79 51.63 51.63 1,550 -0.14(-0.27%)
Jul 22, 2024 51.58 51.77 51.57 51.77 3,109 +0.56(+1.09%)
Jul 19, 2024 51.49 51.49 51.21 51.21 1,705 -0.30(-0.58%)
Jul 18, 2024 52.05 52.05 51.38 51.51 2,118 -0.54(-1.03%)
Jul 17, 2024 52.23 52.23 52.02 52.04 1,836 -0.61(-1.17%)
Jul 16, 2024 52.50 52.66 52.48 52.66 4,743 +0.18(+0.34%)
Jul 15, 2024 52.49 52.49 52.48 52.48 527 -0.48(-0.91%)
Jul 12, 2024 52.96 53.18 52.96 52.96 1,200 +0.70(+1.35%)
Jul 11, 2024 52.59 52.63 52.25 52.26 1,914 +0.02(+0.03%)
Jul 10, 2024 51.84 52.24 51.84 52.24 230 +0.90(+1.75%)
Jul 09, 2024 51.57 51.57 51.17 51.34 6,130 -0.28(-0.54%)
Jul 08, 2024 51.93 51.94 51.58 51.62 9,077 -0.07(-0.13%)
Jul 05, 2024 51.76 51.76 51.58 51.69 1,028 +0.25(+0.49%)
Jul 03, 2024 51.41 51.47 51.40 51.44 1,286 +0.59(+1.17%)
Jul 02, 2024 50.56 50.85 50.56 50.84 755 +0.17(+0.35%)
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.