Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 22.86 | 0.00 | 0.00% | 22.86 | 22.86 | 22.86 | 0 |
| Sep 18 2024 | 22.86 | -0.08 | -0.35% | 22.90 | 23.03 | 22.80 | 2,801,299 |
| Sep 17 2024 | 22.94 | -0.09 | -0.39% | 23.05 | 23.17 | 22.84 | 2,674,490 |
| Sep 16 2024 | 23.03 | 0.02 | 0.09% | 23.00 | 23.20 | 22.97 | 2,581,592 |
| Sep 13 2024 | 23.01 | -0.05 | -0.22% | 23.06 | 23.43 | 22.86 | 3,369,614 |
| Sep 12 2024 | 23.06 | 0.58 | 2.58% | 22.48 | 23.07 | 22.47 | 6,570,525 |
| Sep 11 2024 | 22.48 | -0.10 | -0.44% | 22.41 | 22.53 | 22.28 | 4,280,355 |
| Sep 10 2024 | 22.58 | -0.51 | -2.21% | 22.55 | 22.68 | 22.45 | 4,192,101 |
| Sep 09 2024 | 23.09 | 0.23 | 1.01% | 22.96 | 23.20 | 22.93 | 4,801,660 |
| Sep 06 2024 | 22.86 | 0.15 | 0.66% | 22.77 | 22.92 | 22.73 | 3,759,435 |
| Sep 05 2024 | 22.71 | 0.25 | 1.11% | 22.55 | 22.88 | 22.55 | 3,959,440 |
| Sep 04 2024 | 22.46 | 0.26 | 1.17% | 22.16 | 22.58 | 22.16 | 3,653,190 |
| Sep 03 2024 | 22.20 | 0.43 | 1.98% | 21.77 | 22.25 | 21.77 | 3,384,761 |
| Aug 30 2024 | 21.77 | 0.17 | 0.79% | 21.72 | 21.93 | 21.65 | 3,347,039 |
| Aug 29 2024 | 21.60 | -0.08 | -0.37% | 21.68 | 21.74 | 21.54 | 3,780,193 |
| Aug 28 2024 | 21.68 | -0.05 | -0.23% | 21.70 | 21.82 | 21.56 | 2,447,099 |
| Aug 27 2024 | 21.73 | 0.00 | 0.00% | 21.70 | 21.86 | 21.66 | 2,030,600 |
| Aug 26 2024 | 21.73 | 0.00 | 0.00% | 21.73 | 21.73 | 21.73 | 0 |
| Aug 23 2024 | 21.73 | 0.17 | 0.79% | 21.59 | 21.85 | 21.59 | 3,101,504 |
| Aug 22 2024 | 21.56 | -0.04 | -0.19% | 21.61 | 21.75 | 21.49 | 4,235,547 |
| Aug 21 2024 | 21.60 | -0.04 | -0.18% | 21.62 | 21.70 | 21.58 | 2,235,350 |
| Aug 20 2024 | 21.64 | -0.20 | -0.92% | 21.80 | 21.80 | 21.59 | 2,548,300 |
| Aug 19 2024 | 21.84 | -0.06 | -0.27% | 21.98 | 22.03 | 21.82 | 3,860,140 |
| Aug 16 2024 | 21.90 | -0.03 | -0.14% | 21.91 | 21.96 | 21.83 | 1,924,079 |
| Aug 15 2024 | 21.93 | -0.03 | -0.14% | 21.91 | 22.00 | 21.79 | 5,021,040 |
| Aug 14 2024 | 21.96 | -0.25 | -1.13% | 22.17 | 22.25 | 21.90 | 4,804,799 |
| Aug 13 2024 | 22.21 | -0.33 | -1.46% | 22.57 | 22.63 | 22.20 | 5,706,238 |
| Aug 12 2024 | 22.54 | 0.02 | 0.09% | 22.57 | 22.60 | 22.40 | 4,652,133 |
| Aug 09 2024 | 22.52 | 0.01 | 0.04% | 22.58 | 22.58 | 22.39 | 1,703,037 |
| Aug 08 2024 | 22.51 | -0.07 | -0.31% | 22.66 | 22.68 | 22.46 | 1,985,166 |
| Aug 07 2024 | 22.58 | 0.08 | 0.36% | 22.59 | 22.67 | 22.44 | 3,834,947 |
| Aug 06 2024 | 22.50 | -0.54 | -2.34% | 21.99 | 22.92 | 21.97 | 5,145,003 |
| Aug 02 2024 | 23.04 | 0.36 | 1.59% | 22.60 | 23.09 | 22.25 | 6,464,035 |
| Aug 01 2024 | 22.68 | 0.39 | 1.75% | 22.28 | 22.72 | 22.16 | 3,588,827 |
| Jul 31 2024 | 22.29 | 0.16 | 0.72% | 22.16 | 22.41 | 22.15 | 2,737,769 |
| Jul 30 2024 | 22.13 | 0.13 | 0.59% | 22.00 | 22.27 | 21.94 | 3,243,480 |
| Jul 29 2024 | 22.00 | 0.05 | 0.23% | 22.03 | 22.06 | 21.83 | 1,602,273 |
| Jul 26 2024 | 21.95 | 0.06 | 0.27% | 21.81 | 22.05 | 21.81 | 2,421,512 |
| Jul 25 2024 | 21.89 | 0.11 | 0.51% | 21.70 | 21.96 | 21.68 | 2,199,816 |
| Jul 24 2024 | 21.78 | 0.16 | 0.74% | 21.62 | 21.81 | 21.55 | 1,737,848 |
| Jul 23 2024 | 21.62 | -0.03 | -0.14% | 21.67 | 21.79 | 21.57 | 1,368,078 |
| Jul 22 2024 | 21.65 | -0.18 | -0.82% | 21.76 | 21.88 | 21.64 | 1,868,627 |
| Jul 19 2024 | 21.83 | 0.00 | 0.00% | 21.83 | 21.83 | 21.83 | 0 |
| Jul 18 2024 | 21.83 | 0.17 | 0.78% | 21.69 | 21.96 | 21.61 | 2,641,920 |
| Jul 17 2024 | 21.66 | 0.17 | 0.79% | 21.45 | 21.71 | 21.42 | 2,024,751 |
| Jul 16 2024 | 21.49 | 0.28 | 1.32% | 21.25 | 21.58 | 21.19 | 2,219,643 |
| Jul 15 2024 | 21.21 | 0.02 | 0.09% | 21.18 | 21.34 | 21.04 | 1,730,216 |
| Jul 12 2024 | 21.19 | 0.21 | 1.00% | 21.05 | 21.28 | 21.02 | 4,276,084 |
| Jul 11 2024 | 20.98 | 0.15 | 0.72% | 20.91 | 21.20 | 20.81 | 4,543,490 |
| Jul 10 2024 | 20.83 | -0.22 | -1.05% | 21.01 | 21.15 | 20.81 | 3,302,284 |
| Jul 09 2024 | 21.05 | 0.01 | 0.05% | 20.94 | 21.09 | 20.81 | 3,983,294 |
| Jul 08 2024 | 21.04 | 0.22 | 1.06% | 20.80 | 21.06 | 20.77 | 2,234,912 |
| Jul 05 2024 | 20.82 | 0.09 | 0.43% | 20.71 | 20.86 | 20.60 | 2,839,944 |
| Jul 04 2024 | 20.73 | 0.17 | 0.83% | 20.65 | 20.84 | 20.58 | 1,069,385 |
| Jul 03 2024 | 20.56 | 0.15 | 0.73% | 20.47 | 20.73 | 20.45 | 2,403,006 |
| Jul 02 2024 | 20.41 | -0.30 | -1.45% | 20.65 | 20.73 | 20.04 | 5,770,027 |
| Jun 28 2024 | 20.71 | -0.08 | -0.38% | 20.80 | 20.84 | 20.70 | 3,765,956 |
| Jun 27 2024 | 20.79 | -0.03 | -0.14% | 20.78 | 20.83 | 20.67 | 2,837,240 |
| Jun 26 2024 | 20.82 | -0.38 | -1.79% | 21.11 | 21.14 | 20.70 | 6,715,067 |
| Jun 25 2024 | 21.20 | -0.44 | -2.03% | 21.64 | 21.64 | 21.13 | 4,027,713 |
| Jun 24 2024 | 21.64 | 0.05 | 0.23% | 21.61 | 21.80 | 21.51 | 2,857,904 |
