Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 47.06 47.06 46.97 47.02 3,332 +0.03(+0.06%)
Sep 18, 2024 47.03 47.24 46.99 46.99 1,524 -0.17(-0.35%)
Sep 17, 2024 47.21 47.21 47.12 47.16 3,059 -0.00(-0.00%)
Sep 16, 2024 46.97 47.16 46.97 47.16 2,520 +0.17(+0.36%)
Sep 13, 2024 47.02 47.08 46.97 46.99 6,672 +0.11(+0.23%)
Sep 12, 2024 46.79 46.88 46.75 46.88 2,593 -0.04(-0.08%)
Sep 11, 2024 46.86 46.95 46.80 46.92 3,460 +0.02(+0.04%)
Sep 10, 2024 46.90 46.90 46.90 46.90 394 +0.13(+0.28%)
Sep 09, 2024 46.71 46.83 46.71 46.77 6,659 +0.07(+0.15%)
Sep 06, 2024 46.66 46.70 46.66 46.70 443 +0.00(+0.01%)
Sep 05, 2024 46.62 46.69 46.49 46.69 3,809 +0.17(+0.37%)
Sep 04, 2024 46.35 46.54 46.34 46.52 8,795 +0.24(+0.51%)
Sep 03, 2024 46.35 46.35 46.25 46.28 1,520 -0.07(-0.16%)
Aug 30, 2024 46.48 46.53 46.36 46.36 1,366 -0.11(-0.24%)
Aug 29, 2024 46.44 46.57 46.39 46.47 5,638 -0.05(-0.11%)
Aug 28, 2024 46.55 46.57 46.51 46.52 1,290 -0.04(-0.09%)
Aug 27, 2024 46.43 46.58 46.43 46.56 4,951 -0.04(-0.08%)
Aug 26, 2024 46.63 46.67 46.60 46.60 812 -0.04(-0.08%)
Aug 23, 2024 46.50 46.63 46.50 46.63 2,839 +0.22(+0.48%)
Aug 22, 2024 46.40 46.41 46.30 46.41 11,356 -0.17(-0.37%)
Aug 21, 2024 46.47 46.58 46.47 46.58 4,457 +0.13(+0.28%)
Aug 20, 2024 46.43 46.45 46.39 46.45 1,542 +0.10(+0.22%)
Aug 19, 2024 46.30 46.39 46.30 46.35 1,425 +0.10(+0.21%)
Aug 16, 2024 46.20 46.25 46.13 46.25 2,671 +0.10(+0.22%)
Aug 15, 2024 46.12 46.15 46.12 46.15 646 -0.15(-0.32%)
Aug 14, 2024 46.25 46.32 46.24 46.30 24,110 +0.18(+0.39%)
Aug 13, 2024 46.05 46.15 46.01 46.12 3,119 +0.27(+0.60%)
Aug 12, 2024 45.76 45.91 45.76 45.84 5,170 +0.08(+0.18%)
Aug 09, 2024 45.80 45.80 45.73 45.76 2,576 +0.16(+0.35%)
Aug 08, 2024 45.60 45.60 45.59 45.60 634 +0.01(+0.03%)
Aug 07, 2024 45.78 45.78 45.59 45.59 1,403 -0.13(-0.29%)
Aug 06, 2024 46.00 46.00 45.72 45.72 2,131 -0.26(-0.56%)
Aug 05, 2024 46.12 46.12 45.77 45.98 158,650 -0.14(-0.30%)
Aug 02, 2024 45.98 46.12 45.97 46.12 1,850 +0.50(+1.11%)
Aug 01, 2024 45.74 45.74 45.57 45.61 6,575 +0.10(+0.22%)
Jul 31, 2024 45.48 45.51 45.37 45.51 3,830 +0.23(+0.51%)
Jul 30, 2024 45.28 45.28 45.25 45.28 2,101 +0.00(+0.00%)
Jul 29, 2024 45.36 45.36 45.25 45.28 4,167 +0.08(+0.17%)
Jul 26, 2024 45.15 45.21 45.15 45.20 5,594 +0.19(+0.42%)
Jul 25, 2024 44.95 45.08 44.95 45.02 2,912 +0.12(+0.27%)
Jul 24, 2024 45.14 45.16 44.89 44.89 26,177 -0.18(-0.40%)
Jul 23, 2024 45.17 45.18 45.06 45.07 17,426 -0.02(-0.04%)
Jul 22, 2024 45.25 45.25 45.05 45.09 3,266 -0.01(-0.03%)
Jul 19, 2024 45.17 45.17 45.10 45.11 7,910 -0.12(-0.28%)
Jul 18, 2024 45.29 45.37 45.23 45.23 864 -0.14(-0.31%)
Jul 17, 2024 45.29 45.39 45.15 45.37 10,846 +0.01(+0.02%)
Jul 16, 2024 45.28 45.37 45.27 45.37 1,755 +0.19(+0.41%)
Jul 15, 2024 45.25 45.26 45.18 45.18 1,988 -0.18(-0.40%)
Jul 12, 2024 45.27 45.37 45.27 45.36 4,805 +0.15(+0.32%)
Jul 11, 2024 45.24 45.28 45.21 45.21 1,721 +0.20(+0.45%)
Jul 10, 2024 44.96 45.01 44.96 45.01 160 +0.08(+0.19%)
Jul 09, 2024 45.05 45.05 44.90 44.93 5,254 -0.07(-0.15%)
Jul 08, 2024 44.94 44.99 44.94 44.99 1,121 +0.01(+0.03%)
Jul 05, 2024 44.93 44.99 44.92 44.98 1,672 +0.22(+0.48%)
Jul 03, 2024 44.76 44.76 44.76 44.76 189 +0.26(+0.58%)
Jul 02, 2024 44.43 44.51 44.38 44.51 3,470 +0.25(+0.56%)
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.