Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 52.88 53.01 52.64 52.69 125,890 -0.39(-0.74%)
Oct 31, 2024 53.01 53.13 52.91 53.08 176,029 -0.04(-0.08%)
Oct 30, 2024 53.22 53.30 53.03 53.12 121,627 -0.01(-0.02%)
Oct 29, 2024 52.93 53.17 52.91 53.13 269,278 +0.02(+0.04%)
Oct 28, 2024 53.30 53.34 53.00 53.11 438,931 -0.03(-0.06%)
Oct 25, 2024 53.33 53.35 53.10 53.14 82,948 -0.13(-0.24%)
Oct 24, 2024 53.20 53.33 53.12 53.27 133,897 +0.09(+0.17%)
Oct 23, 2024 53.13 53.20 53.09 53.18 89,079 -0.11(-0.21%)
Oct 22, 2024 53.38 53.38 53.23 53.29 69,502 -0.01(-0.02%)
Oct 21, 2024 53.44 53.45 53.27 53.30 78,629 -0.33(-0.62%)
Oct 18, 2024 53.62 53.68 53.58 53.63 126,005 -0.02(-0.04%)
Oct 17, 2024 53.90 53.90 53.55 53.65 211,621 -0.18(-0.33%)
Oct 16, 2024 53.84 53.88 53.78 53.83 292,248 +0.07(+0.13%)
Oct 15, 2024 53.71 53.77 53.69 53.76 77,055 +0.26(+0.49%)
Oct 14, 2024 53.65 53.65 53.42 53.50 82,009 -0.10(-0.20%)
Oct 11, 2024 53.60 53.63 53.49 53.60 111,098 +0.01(+0.02%)
Oct 10, 2024 53.57 53.60 53.48 53.59 133,370 -0.03(-0.06%)
Oct 09, 2024 53.67 53.70 53.54 53.62 281,237 -0.09(-0.17%)
Oct 08, 2024 53.55 53.72 53.55 53.71 405,549 +0.01(+0.02%)
Oct 07, 2024 53.64 53.70 53.63 53.70 92,986 -0.19(-0.35%)
Oct 04, 2024 53.87 54.19 53.81 53.89 215,767 -0.40(-0.74%)
Oct 03, 2024 54.33 54.35 54.24 54.29 116,081 -0.19(-0.35%)
Oct 02, 2024 54.36 54.48 54.28 54.48 159,210 -0.08(-0.15%)
Oct 01, 2024 54.56 54.64 54.47 54.56 91,676 +0.10(+0.19%)
Sep 30, 2024 54.50 54.50 54.33 54.46 103,385 -0.05(-0.09%)
Sep 27, 2024 54.47 54.53 54.41 54.51 272,508 +0.11(+0.20%)
Sep 26, 2024 54.45 54.45 54.26 54.40 428,148 -0.04(-0.07%)
Sep 25, 2024 54.49 54.49 54.38 54.44 183,925 -0.16(-0.29%)
Sep 24, 2024 54.40 54.60 54.34 54.60 89,946 +0.11(+0.20%)
Sep 23, 2024 54.44 54.53 54.33 54.49 91,759 -0.02(-0.04%)
Sep 20, 2024 54.53 54.54 54.42 54.51 77,720 -0.10(-0.18%)
Sep 19, 2024 54.51 54.63 54.44 54.61 148,583 +0.06(+0.11%)
Sep 18, 2024 54.68 54.87 54.50 54.55 134,795 -0.19(-0.35%)
Sep 17, 2024 54.80 54.82 54.68 54.74 130,025 -0.05(-0.09%)
Sep 16, 2024 54.67 54.82 54.57 54.79 111,254 +0.15(+0.27%)
Sep 13, 2024 54.61 54.65 54.52 54.64 87,163 +0.09(+0.16%)
Sep 12, 2024 54.51 54.56 54.41 54.55 245,521 -0.11(-0.20%)
Sep 11, 2024 54.54 54.66 54.46 54.66 47,635 +0.08(+0.15%)
Sep 10, 2024 54.40 54.60 54.35 54.58 107,592 +0.16(+0.29%)
Sep 09, 2024 54.28 54.43 54.18 54.42 243,127 +0.08(+0.15%)
Sep 06, 2024 54.26 54.46 54.14 54.34 93,684 +0.08(+0.15%)
Sep 05, 2024 54.19 54.28 54.08 54.26 448,808 +0.14(+0.26%)
Sep 04, 2024 53.87 54.12 53.82 54.12 184,284 +0.28(+0.52%)
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.