Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 53.18 53.18 53.05 53.06 94,451 -0.05(-0.09%)
Oct 30, 2024 53.05 53.11 53.04 53.11 455,281 +0.07(+0.13%)
Oct 29, 2024 53.05 53.05 53.03 53.04 79,073 +0.01(+0.02%)
Oct 28, 2024 53.06 53.06 53.02 53.03 29,102 +0.01(+0.02%)
Oct 25, 2024 53.02 53.02 53.00 53.02 107,019 +0.04(+0.07%)
Oct 24, 2024 52.96 53.00 52.96 52.98 48,929 +0.01(+0.01%)
Oct 23, 2024 52.96 52.99 52.96 52.98 55,066 -0.01(-0.01%)
Oct 22, 2024 52.98 52.99 52.97 52.98 74,538 +0.03(+0.06%)
Oct 21, 2024 52.95 52.96 52.94 52.95 277,746 +0.02(+0.05%)
Oct 18, 2024 52.94 52.95 52.93 52.93 44,359 +0.01(+0.02%)
Oct 17, 2024 52.99 52.99 52.89 52.92 194,815 +0.05(+0.09%)
Oct 16, 2024 52.89 52.91 52.76 52.87 154,949 -0.05(-0.09%)
Oct 15, 2024 52.90 52.92 52.89 52.92 52,731 +0.04(+0.08%)
Oct 14, 2024 52.92 52.92 52.87 52.88 170,878 -0.01(-0.02%)
Oct 11, 2024 52.92 52.92 52.89 52.89 330,346 +0.03(+0.06%)
Oct 10, 2024 52.85 52.88 52.85 52.86 293,771 -0.01(-0.02%)
Oct 09, 2024 52.87 52.89 52.86 52.87 90,442 -0.01(-0.02%)
Oct 08, 2024 52.86 52.88 52.83 52.88 164,657 +0.05(+0.09%)
Oct 07, 2024 52.85 52.85 52.82 52.83 126,042 +0.02(+0.04%)
Oct 04, 2024 52.93 52.93 52.81 52.81 166,944 +0.00(+0.00%)
Oct 03, 2024 52.81 52.85 52.81 52.81 141,235 +0.00(+0.00%)
Oct 02, 2024 52.86 52.86 52.80 52.81 364,593 +0.02(+0.04%)
Oct 01, 2024 52.79 52.83 52.78 52.79 154,787 +0.01(+0.02%)
Sep 30, 2024 52.79 52.88 52.75 52.78 175,154 +0.01(+0.02%)
Sep 27, 2024 52.74 52.78 52.74 52.77 754,300 +0.03(+0.06%)
Sep 26, 2024 52.75 52.75 52.72 52.74 86,923 +0.00(+0.00%)
Sep 25, 2024 52.73 52.74 52.72 52.74 113,222 +0.04(+0.08%)
Sep 24, 2024 52.71 52.74 52.70 52.70 87,727 -0.01(-0.02%)
Sep 23, 2024 52.67 52.71 52.67 52.71 103,257 +0.03(+0.06%)
Sep 20, 2024 52.66 52.69 52.66 52.67 49,016 -0.00(-0.01%)
Sep 19, 2024 52.66 52.74 52.63 52.68 624,265 +0.00(+0.00%)
Sep 18, 2024 52.68 52.72 52.65 52.68 39,365 +0.01(+0.02%)
Sep 17, 2024 52.62 52.67 52.62 52.67 60,265 +0.05(+0.09%)
Sep 16, 2024 52.62 52.65 52.62 52.62 71,507 +0.00(+0.00%)
Sep 13, 2024 52.61 52.65 52.60 52.62 92,946 +0.05(+0.09%)
Sep 12, 2024 52.57 52.60 52.56 52.57 105,686 +0.00(+0.00%)
Sep 11, 2024 52.61 52.64 52.56 52.57 49,388 +0.02(+0.04%)
Sep 10, 2024 52.56 52.59 52.55 52.55 46,339 -0.06(-0.11%)
Sep 09, 2024 52.55 52.61 52.55 52.61 75,643 +0.09(+0.17%)
Sep 06, 2024 52.54 52.55 52.46 52.52 68,345 -0.00(-0.01%)
Sep 05, 2024 52.59 52.59 52.52 52.52 35,265 -0.08(-0.16%)
Sep 04, 2024 52.47 52.61 52.47 52.61 50,431 +0.14(+0.27%)
Sep 03, 2024 52.50 52.51 52.47 52.47 48,765 +0.04(+0.07%)
Aug 30, 2024 52.45 52.45 52.42 52.43 117,419 +0.01(+0.02%)
Aug 29, 2024 52.43 52.44 52.41 52.42 50,326 +0.01(+0.02%)
Aug 28, 2024 52.40 52.44 52.40 52.41 41,850 +0.01(+0.03%)
Aug 27, 2024 52.40 52.42 52.15 52.40 49,184 -0.01(-0.03%)
Aug 26, 2024 52.36 52.42 52.36 52.41 66,450 +0.01(+0.02%)
Aug 23, 2024 52.40 52.44 52.39 52.40 58,668 +0.02(+0.04%)
Aug 22, 2024 52.35 52.43 52.34 52.38 67,687 +0.03(+0.06%)
Aug 21, 2024 52.30 52.35 52.29 52.35 105,533 +0.05(+0.09%)
Aug 20, 2024 52.31 52.34 52.30 52.30 32,012 -0.01(-0.02%)
Aug 19, 2024 52.28 52.31 52.28 52.31 102,179 +0.04(+0.08%)
Aug 16, 2024 52.29 52.29 52.25 52.27 39,315 +0.15(+0.28%)
Aug 15, 2024 52.19 52.21 52.12 52.12 51,323 -0.05(-0.10%)
Aug 14, 2024 52.18 52.21 52.17 52.18 31,574 +0.03(+0.07%)
Aug 13, 2024 52.22 52.22 52.14 52.14 69,194 +0.00(+0.00%)
Aug 12, 2024 52.16 52.17 52.13 52.14 89,580 +0.00(+0.00%)
Aug 09, 2024 52.16 52.16 52.11 52.14 47,265 +0.06(+0.11%)
Aug 08, 2024 52.15 52.15 52.08 52.08 61,090 -0.06(-0.11%)
Aug 07, 2024 52.14 52.14 52.08 52.14 105,898 -0.01(-0.02%)
Aug 06, 2024 52.11 52.15 52.10 52.15 181,529 +0.00(+0.00%)
Aug 05, 2024 52.13 52.20 52.13 52.15 73,953 -0.04(-0.08%)
Aug 02, 2024 52.18 52.26 52.18 52.19 175,138 +0.02(+0.04%)
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.