Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 55.79 55.83 55.23 55.32 2,147 -0.67(-1.20%)
Sep 27, 2024 56.19 56.33 55.99 55.99 2,913 -0.14(-0.25%)
Sep 26, 2024 56.22 56.26 55.94 56.14 1,181 +1.88(+3.46%)
Sep 25, 2024 54.55 54.57 54.26 54.26 3,176 -0.69(-1.26%)
Sep 24, 2024 54.53 54.95 54.53 54.95 1,157 +1.55(+2.91%)
Sep 23, 2024 53.31 53.50 53.31 53.40 2,092 +0.40(+0.76%)
Sep 20, 2024 53.24 53.24 52.89 53.00 1,720 -0.18(-0.34%)
Sep 19, 2024 53.09 53.24 52.83 53.18 9,437 +0.97(+1.85%)
Sep 18, 2024 52.50 52.60 52.21 52.21 976 -0.15(-0.29%)
Sep 17, 2024 52.48 52.61 52.36 52.36 3,652 -0.02(-0.04%)
Sep 16, 2024 52.35 52.45 52.35 52.39 763 +0.15(+0.29%)
Sep 13, 2024 52.20 52.32 52.20 52.24 1,091 +0.33(+0.63%)
Sep 12, 2024 51.49 51.91 51.49 51.91 2,341 +0.33(+0.64%)
Sep 11, 2024 51.06 51.58 50.72 51.58 3,298 +0.37(+0.72%)
Sep 10, 2024 51.33 51.33 50.96 51.21 1,611 -0.15(-0.29%)
Sep 09, 2024 51.34 51.36 51.25 51.36 2,512 +0.41(+0.80%)
Sep 06, 2024 51.86 51.86 50.84 50.95 2,803 -0.86(-1.66%)
Sep 05, 2024 52.02 52.02 51.81 51.81 822 +0.06(+0.12%)
Sep 04, 2024 51.63 51.85 51.63 51.75 5,400 +0.09(+0.17%)
Sep 03, 2024 52.25 52.25 51.63 51.66 4,217 -0.95(-1.81%)
Aug 30, 2024 52.54 52.62 52.54 52.62 526 +0.09(+0.17%)
Aug 29, 2024 52.56 52.68 52.52 52.52 9,193 +0.11(+0.22%)
Aug 28, 2024 52.61 52.61 52.26 52.41 2,512 -0.45(-0.85%)
Aug 27, 2024 52.71 52.86 52.63 52.86 1,569 +0.15(+0.29%)
Aug 26, 2024 52.86 52.86 52.71 52.71 1,243 -0.40(-0.74%)
Aug 23, 2024 52.75 53.14 52.75 53.11 3,366 +0.88(+1.69%)
Aug 22, 2024 52.58 52.58 52.22 52.22 2,394 -0.72(-1.35%)
Aug 21, 2024 52.90 53.01 52.88 52.94 10,646 +0.18(+0.34%)
Aug 20, 2024 52.96 52.96 52.65 52.76 6,247 -0.32(-0.61%)
Aug 19, 2024 53.17 53.17 53.08 53.08 3,033 +0.56(+1.07%)
Aug 16, 2024 52.37 52.59 52.37 52.52 10,954 +0.51(+0.98%)
Aug 15, 2024 51.95 52.08 51.94 52.01 7,937 +0.58(+1.14%)
Aug 14, 2024 51.33 51.49 51.33 51.43 1,571 -0.26(-0.50%)
Aug 13, 2024 51.17 51.69 51.17 51.68 1,541 +0.56(+1.10%)
Aug 12, 2024 51.04 51.21 51.04 51.12 3,699 +0.26(+0.52%)
Aug 09, 2024 50.69 50.96 50.69 50.85 1,390 +0.23(+0.45%)
Aug 08, 2024 50.18 50.72 50.18 50.63 1,345 +1.10(+2.23%)
Aug 07, 2024 50.31 50.31 49.52 49.52 4,260 +0.52(+1.06%)
Aug 06, 2024 48.64 49.26 48.64 49.00 2,171 +0.08(+0.17%)
Aug 05, 2024 48.45 49.14 48.43 48.92 2,792 -1.55(-3.07%)
Aug 02, 2024 50.17 50.47 50.17 50.47 1,446 -0.83(-1.61%)
Aug 01, 2024 51.84 51.84 51.14 51.29 2,399 -0.84(-1.61%)
Jul 31, 2024 52.04 52.21 52.04 52.13 636 +1.05(+2.06%)
Jul 30, 2024 51.12 51.12 50.95 51.08 1,446 -0.18(-0.36%)
Jul 29, 2024 51.23 51.30 51.09 51.27 2,949 -0.22(-0.42%)
Jul 26, 2024 51.34 51.48 51.34 51.48 340 +0.59(+1.17%)
Jul 25, 2024 51.09 51.15 50.89 50.89 555 -0.19(-0.37%)
Jul 24, 2024 51.40 51.45 51.00 51.08 1,773 -0.53(-1.03%)
Jul 23, 2024 51.74 51.74 51.61 51.61 1,063 -0.50(-0.95%)
Jul 22, 2024 52.09 52.18 52.09 52.11 1,508 +0.45(+0.88%)
Jul 19, 2024 51.95 51.95 51.65 51.65 473 -0.58(-1.11%)
Jul 18, 2024 52.40 52.40 52.16 52.23 1,933 -0.59(-1.12%)
Jul 17, 2024 52.84 52.84 52.82 52.82 642 -0.73(-1.36%)
Jul 16, 2024 53.45 53.62 53.45 53.55 4,770 +0.24(+0.44%)
Jul 15, 2024 53.42 53.49 53.31 53.31 10,865 -0.59(-1.10%)
Jul 12, 2024 53.96 53.96 53.90 53.91 813 +0.31(+0.58%)
Jul 11, 2024 53.59 53.59 53.59 53.59 102 +0.28(+0.52%)
Jul 10, 2024 53.23 53.32 53.20 53.32 1,227 +0.26(+0.48%)
Jul 09, 2024 52.98 53.06 52.91 53.06 1,398 +0.17(+0.32%)
Jul 08, 2024 52.93 52.93 52.89 52.89 2,587 -0.16(-0.30%)
Jul 05, 2024 52.72 53.05 52.72 53.05 1,010 +0.32(+0.62%)
Jul 03, 2024 52.68 52.73 52.68 52.73 1,302 +0.76(+1.45%)
Jul 02, 2024 51.79 51.97 51.79 51.97 541 +0.09(+0.17%)
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.