Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 51.04 51.10 50.98 51.06 318,760 +0.00(+0.00%)
Oct 10, 2024 51.02 51.06 50.95 51.06 89,893 -0.02(-0.04%)
Oct 09, 2024 51.17 51.17 51.05 51.08 83,571 -0.07(-0.14%)
Oct 08, 2024 51.10 51.19 51.06 51.15 76,956 -0.04(-0.08%)
Oct 07, 2024 51.20 51.35 51.13 51.19 334,611 -0.15(-0.29%)
Oct 04, 2024 51.37 51.52 51.33 51.34 217,902 -0.33(-0.64%)
Oct 03, 2024 51.75 51.76 51.65 51.67 84,187 -0.21(-0.40%)
Oct 02, 2024 51.77 51.91 51.70 51.88 283,866 +0.00(+0.00%)
Oct 01, 2024 51.95 52.00 51.81 51.88 148,790 +0.08(+0.15%)
Sep 30, 2024 51.94 52.10 51.73 51.80 382,911 -0.14(-0.27%)
Sep 27, 2024 51.89 52.12 51.82 51.94 162,936 +0.13(+0.25%)
Sep 26, 2024 51.88 52.01 51.66 51.81 448,078 +0.00(+0.00%)
Sep 25, 2024 51.94 51.94 51.80 51.81 219,669 -0.14(-0.27%)
Sep 24, 2024 51.77 51.96 51.72 51.95 85,072 +0.06(+0.12%)
Sep 23, 2024 51.74 51.92 51.73 51.89 101,638 -0.04(-0.08%)
Sep 20, 2024 51.82 52.02 51.81 51.93 155,370 +0.01(+0.02%)
Sep 19, 2024 51.91 51.93 51.81 51.92 135,531 -0.02(-0.04%)
Sep 18, 2024 51.94 52.31 51.88 51.94 226,150 -0.11(-0.21%)
Sep 17, 2024 52.09 52.28 51.99 52.05 547,157 +0.01(+0.02%)
Sep 16, 2024 51.96 52.07 51.89 52.04 205,315 +0.12(+0.23%)
Sep 13, 2024 51.92 51.96 51.84 51.92 187,304 +0.08(+0.15%)
Sep 12, 2024 51.71 52.02 51.66 51.84 453,924 -0.03(-0.06%)
Sep 11, 2024 51.80 51.92 51.76 51.87 538,644 +0.00(+0.00%)
Sep 10, 2024 51.72 51.92 51.71 51.87 182,035 +0.14(+0.27%)
Sep 09, 2024 51.60 51.81 51.56 51.73 80,622 +0.09(+0.17%)
Sep 06, 2024 51.60 51.82 51.53 51.64 110,181 +0.10(+0.19%)
Sep 05, 2024 51.54 51.81 51.45 51.54 77,917 +0.10(+0.19%)
Sep 04, 2024 51.24 51.46 51.24 51.44 108,410 +0.26(+0.51%)
Sep 03, 2024 51.17 51.25 51.12 51.18 46,394 +0.07(+0.14%)
Aug 30, 2024 51.17 51.25 51.11 51.11 149,891 -0.10(-0.20%)
Aug 29, 2024 51.13 51.22 51.12 51.21 62,209 -0.03(-0.06%)
Aug 28, 2024 51.26 51.29 51.17 51.24 107,741 +0.05(+0.10%)
Aug 27, 2024 51.03 51.26 51.03 51.19 79,006 -0.02(-0.04%)
Aug 26, 2024 51.29 51.29 51.17 51.21 189,718 -0.01(-0.02%)
Aug 23, 2024 51.08 51.24 51.03 51.22 136,109 +0.17(+0.33%)
Aug 22, 2024 51.09 51.30 51.01 51.05 49,305 -0.11(-0.21%)
Aug 21, 2024 51.07 51.20 51.04 51.16 62,945 +0.11(+0.21%)
Aug 20, 2024 50.98 51.07 50.92 51.05 69,364 +0.09(+0.18%)
Aug 19, 2024 50.87 50.97 50.84 50.96 40,708 +0.08(+0.16%)
Aug 16, 2024 50.89 50.89 50.81 50.89 21,923 +0.06(+0.12%)
Aug 15, 2024 50.71 50.83 50.67 50.83 72,686 -0.18(-0.35%)
Aug 14, 2024 50.90 51.02 50.90 51.00 208,439 +0.14(+0.27%)
Aug 13, 2024 50.80 50.90 50.80 50.87 32,421 +0.22(+0.43%)
Aug 12, 2024 50.57 50.71 50.55 50.65 26,007 +0.01(+0.02%)
Aug 09, 2024 50.64 50.68 50.58 50.64 38,640 +0.08(+0.16%)
Aug 08, 2024 50.34 50.56 50.34 50.56 179,174 -0.05(-0.10%)
Aug 07, 2024 50.71 50.71 50.58 50.61 197,609 -0.05(-0.10%)
Aug 06, 2024 50.78 50.84 50.65 50.66 115,352 -0.31(-0.60%)
Aug 05, 2024 51.00 51.15 50.91 50.96 44,545 -0.04(-0.08%)
Aug 02, 2024 50.73 51.00 50.72 51.00 154,309 +0.57(+1.13%)
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.