Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.55 51.62 51.50 51.62 21,327 +0.01(+0.02%)
Oct 30, 2024 51.62 51.64 51.56 51.61 28,203 +0.00(+0.00%)
Oct 29, 2024 51.59 51.65 51.55 51.61 19,873 -0.06(-0.12%)
Oct 28, 2024 51.58 51.69 51.58 51.67 35,309 -0.23(-0.44%)
Oct 25, 2024 51.94 51.97 51.88 51.90 11,339 +0.03(+0.06%)
Oct 24, 2024 51.84 51.94 51.84 51.87 15,361 +0.03(+0.06%)
Oct 23, 2024 51.84 51.88 51.82 51.84 16,509 -0.01(-0.02%)
Oct 22, 2024 51.75 51.87 51.75 51.85 16,404 +0.02(+0.04%)
Oct 21, 2024 51.87 51.92 51.78 51.83 17,814 -0.02(-0.04%)
Oct 18, 2024 51.95 51.95 51.80 51.85 28,574 +0.01(+0.02%)
Oct 17, 2024 51.78 51.85 51.78 51.84 26,261 +0.04(+0.08%)
Oct 16, 2024 51.73 51.82 51.73 51.80 18,685 +0.07(+0.14%)
Oct 15, 2024 51.73 51.75 51.70 51.73 16,742 -0.10(-0.18%)
Oct 14, 2024 51.73 51.83 51.73 51.83 4,751 +0.09(+0.17%)
Oct 11, 2024 51.71 51.76 51.71 51.73 7,121 +0.02(+0.05%)
Oct 10, 2024 51.83 51.83 51.69 51.71 10,286 -0.02(-0.04%)
Oct 09, 2024 51.60 51.73 51.60 51.73 7,380 +0.05(+0.10%)
Oct 08, 2024 51.75 51.75 51.61 51.68 17,559 +0.15(+0.28%)
Oct 07, 2024 51.60 51.63 51.51 51.53 7,505 -0.16(-0.30%)
Oct 04, 2024 51.65 51.76 51.60 51.69 14,460 +0.05(+0.10%)
Oct 03, 2024 51.58 51.69 51.56 51.64 14,079 +0.05(+0.10%)
Oct 02, 2024 51.57 51.68 51.50 51.59 27,832 +0.06(+0.12%)
Oct 01, 2024 51.53 51.55 51.48 51.53 13,836 -0.10(-0.19%)
Sep 30, 2024 51.57 51.63 51.49 51.63 8,641 +0.08(+0.16%)
Sep 27, 2024 51.60 51.60 51.40 51.55 45,644 +0.01(+0.02%)
Sep 26, 2024 51.54 51.59 51.52 51.54 13,543 +0.03(+0.06%)
Sep 25, 2024 51.49 51.61 51.37 51.51 27,956 +0.01(+0.01%)
Sep 24, 2024 51.47 51.54 51.41 51.50 25,650 +0.02(+0.05%)
Sep 23, 2024 51.48 51.57 51.40 51.48 10,200 +0.06(+0.13%)
Sep 20, 2024 51.35 51.46 51.27 51.41 20,973 -0.11(-0.22%)
Sep 19, 2024 51.50 51.58 51.38 51.53 17,278 +0.12(+0.23%)
Sep 18, 2024 51.34 51.45 51.27 51.41 47,634 -0.01(-0.01%)
Sep 17, 2024 51.38 51.45 51.27 51.41 52,474 -0.00(-0.01%)
Sep 16, 2024 51.30 51.44 51.27 51.42 34,766 +0.05(+0.10%)
Sep 13, 2024 51.37 51.44 51.36 51.37 6,922 -0.04(-0.08%)
Sep 12, 2024 51.46 51.55 51.34 51.41 12,139 -0.03(-0.06%)
Sep 11, 2024 51.28 51.44 51.25 51.44 26,386 -0.04(-0.08%)
Sep 10, 2024 51.39 51.60 51.30 51.48 34,288 +0.09(+0.17%)
Sep 09, 2024 51.28 51.52 51.28 51.39 15,183 +0.14(+0.27%)
Sep 06, 2024 51.33 51.33 51.22 51.25 8,946 -0.08(-0.15%)
Sep 05, 2024 51.33 51.37 51.29 51.33 25,602 +0.00(+0.00%)
Sep 04, 2024 51.20 51.43 51.20 51.33 49,628 +0.16(+0.31%)
Sep 03, 2024 51.25 51.31 51.14 51.17 20,452 -0.12(-0.23%)
Aug 30, 2024 51.30 51.39 51.19 51.28 25,699 +0.05(+0.10%)
Aug 29, 2024 51.31 51.37 51.21 51.23 39,288 +0.02(+0.05%)
Aug 28, 2024 51.07 51.42 51.05 51.21 40,932 +0.08(+0.16%)
Aug 27, 2024 51.01 51.15 51.01 51.13 24,473 +0.15(+0.30%)
Aug 26, 2024 51.00 51.07 50.94 50.98 18,214 -0.01(-0.02%)
Aug 23, 2024 50.98 51.08 50.91 50.99 38,058 +0.14(+0.27%)
Aug 22, 2024 50.92 51.03 50.81 50.85 22,937 -0.07(-0.14%)
Aug 21, 2024 50.91 51.01 50.85 50.92 19,696 +0.05(+0.10%)
Aug 20, 2024 50.91 51.03 50.81 50.87 70,685 -0.03(-0.07%)
Aug 19, 2024 50.81 50.97 50.77 50.90 8,609 +0.14(+0.27%)
Aug 16, 2024 50.73 50.90 50.73 50.77 10,723 +0.01(+0.02%)
Aug 15, 2024 50.80 50.80 50.71 50.76 2,383 +0.04(+0.07%)
Aug 14, 2024 50.73 50.75 50.67 50.72 5,786 -0.02(-0.03%)
Aug 13, 2024 50.61 50.75 50.61 50.74 10,697 +0.14(+0.27%)
Aug 12, 2024 50.63 50.66 50.51 50.60 35,527 -0.11(-0.22%)
Aug 09, 2024 50.71 50.73 50.64 50.71 17,298 -0.20(-0.39%)
Aug 08, 2024 50.68 50.92 50.63 50.91 21,199 +0.40(+0.80%)
Aug 07, 2024 50.73 50.73 50.49 50.50 26,612 -0.10(-0.21%)
Aug 06, 2024 50.47 50.68 50.47 50.61 16,004 +0.16(+0.32%)
Aug 05, 2024 50.44 50.46 50.22 50.44 23,303 -0.14(-0.27%)
Aug 02, 2024 50.91 50.92 50.14 50.58 123,532 -0.39(-0.76%)
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.