Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 50.19 50.60 50.17 50.46 63,414 +0.19(+0.38%)
Feb 23, 2024 50.06 50.55 49.80 50.27 39,524 +0.21(+0.42%)
Feb 22, 2024 50.14 50.19 49.84 50.06 46,333 -0.01(-0.02%)
Feb 21, 2024 50.06 50.10 49.72 50.07 66,476 -0.07(-0.13%)
Feb 20, 2024 50.36 50.55 50.13 50.14 38,561 -0.69(-1.37%)
Feb 16, 2024 50.85 51.31 50.68 50.83 29,408 -0.49(-0.95%)
Feb 15, 2024 50.41 51.45 50.41 51.32 45,670 +1.31(+2.62%)
Feb 14, 2024 49.51 50.07 49.23 50.01 40,974 +1.16(+2.37%)
Feb 13, 2024 49.47 49.47 48.47 48.85 30,199 -2.10(-4.12%)
Feb 12, 2024 49.89 51.10 49.89 50.95 44,750 +1.11(+2.23%)
Feb 09, 2024 49.07 49.84 48.98 49.84 37,264 +0.73(+1.49%)
Feb 08, 2024 48.44 49.11 48.26 49.11 47,038 +0.76(+1.57%)
Feb 07, 2024 48.70 48.70 48.02 48.35 30,478 -0.24(-0.49%)
Feb 06, 2024 48.20 48.71 48.07 48.59 75,216 +0.43(+0.89%)
Feb 05, 2024 48.54 48.54 47.76 48.16 41,259 -0.81(-1.65%)
Feb 02, 2024 48.62 49.16 48.51 48.97 37,352 -0.27(-0.55%)
Feb 01, 2024 49.09 49.35 48.32 49.24 56,493 +0.48(+0.98%)
Jan 31, 2024 49.83 50.33 48.74 48.76 69,246 -1.37(-2.73%)
Jan 30, 2024 50.17 50.21 49.89 50.13 70,090 -0.36(-0.71%)
Jan 29, 2024 49.73 50.49 49.52 50.49 29,875 +0.76(+1.53%)
Jan 26, 2024 49.84 50.14 49.55 49.73 122,171 +0.09(+0.18%)
Jan 25, 2024 49.84 49.87 49.17 49.64 44,154 +0.44(+0.89%)
Jan 24, 2024 49.98 50.10 49.07 49.20 76,957 -0.24(-0.49%)
Jan 23, 2024 50.03 50.10 49.33 49.44 75,998 -0.26(-0.52%)
Jan 22, 2024 48.85 49.71 48.85 49.70 58,317 +1.11(+2.28%)
Jan 19, 2024 48.31 48.63 47.77 48.59 189,506 +0.54(+1.12%)
Jan 18, 2024 47.93 48.10 47.46 48.05 141,502 +0.25(+0.52%)
Jan 17, 2024 47.45 47.99 47.45 47.80 137,403 -0.37(-0.77%)
Jan 16, 2024 48.54 48.50 48.03 48.17 55,072 -0.70(-1.43%)
Jan 12, 2024 49.43 49.67 48.66 48.87 178,218 -0.07(-0.14%)
Jan 11, 2024 49.16 49.16 48.36 48.94 66,544 -0.39(-0.79%)
Jan 10, 2024 49.16 49.33 48.92 49.33 83,057 +0.10(+0.21%)
Jan 09, 2024 49.35 49.44 49.00 49.23 64,119 -0.67(-1.35%)
Jan 08, 2024 49.23 49.91 49.10 49.90 79,437 +0.67(+1.36%)
Jan 05, 2024 49.21 49.80 49.10 49.23 125,583 -0.23(-0.47%)
Jan 04, 2024 49.49 49.81 49.44 49.46 119,682 -0.07(-0.14%)
Jan 03, 2024 50.38 50.38 49.41 49.53 104,179 -1.32(-2.60%)
Jan 02, 2024 50.70 51.40 50.57 50.85 145,220 -0.21(-0.41%)
Dec 29, 2023 51.74 51.80 51.05 51.06 43,499 -0.75(-1.45%)
Dec 28, 2023 51.83 52.05 51.63 51.81 55,037 -0.20(-0.38%)
Dec 27, 2023 52.01 52.19 51.73 52.01 170,084 +0.07(+0.13%)
Dec 26, 2023 51.46 52.05 51.35 51.94 134,000 +0.67(+1.31%)
Dec 22, 2023 51.09 51.58 50.99 51.27 95,444 +0.40(+0.79%)
Dec 21, 2023 50.50 50.87 50.36 50.87 71,228 +0.87(+1.74%)
Dec 20, 2023 50.77 51.55 50.00 50.00 57,041 -0.93(-1.83%)
Dec 19, 2023 49.97 50.96 49.97 50.93 59,881 +1.15(+2.31%)
Dec 18, 2023 50.10 50.11 49.66 49.78 64,020 +0.01(+0.02%)
Dec 15, 2023 50.20 50.40 49.50 49.77 162,400 -0.46(-0.91%)
Dec 14, 2023 49.59 50.38 49.59 50.23 575,014 +1.32(+2.69%)
Dec 13, 2023 47.26 48.91 46.78 48.91 507,437 +1.73(+3.68%)
Dec 12, 2023 47.20 47.37 46.95 47.18 324,121 -0.19(-0.40%)
Dec 11, 2023 47.24 47.48 47.10 47.37 281,576 +0.06(+0.13%)
Dec 08, 2023 46.96 47.51 46.96 47.31 91,091 +0.30(+0.64%)
Dec 07, 2023 46.42 47.01 46.41 47.01 436,314 +0.60(+1.29%)
Dec 06, 2023 46.72 47.45 46.32 46.41 222,352 -0.08(-0.17%)
Dec 05, 2023 46.82 46.91 46.43 46.49 395,358 -0.66(-1.40%)
Dec 04, 2023 46.40 47.16 46.40 47.15 620,181 +0.63(+1.35%)
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.