Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 50.98 51.01 50.77 50.78 26,547 -0.14(-0.27%)
Jan 30, 2024 50.99 50.99 50.78 50.92 35,175 -0.04(-0.08%)
Jan 29, 2024 50.94 51.01 50.84 50.96 47,145 +0.11(+0.21%)
Jan 26, 2024 50.88 50.96 50.85 50.85 37,169 -0.05(-0.09%)
Jan 25, 2024 50.74 50.90 50.66 50.90 41,009 +0.38(+0.75%)
Jan 24, 2024 50.75 50.75 50.51 50.52 46,035 -0.05(-0.10%)
Jan 23, 2024 50.59 50.60 50.51 50.57 23,283 -0.02(-0.04%)
Jan 22, 2024 50.62 50.71 50.58 50.59 38,885 +0.06(+0.12%)
Jan 19, 2024 50.50 50.53 50.32 50.53 48,043 +0.05(+0.10%)
Jan 18, 2024 50.48 50.49 50.39 50.48 24,622 +0.09(+0.17%)
Jan 17, 2024 50.53 50.53 50.31 50.39 40,472 -0.19(-0.37%)
Jan 16, 2024 50.77 50.78 50.55 50.58 52,822 -0.31(-0.61%)
Jan 12, 2024 50.88 51.04 50.83 50.89 35,258 +0.04(+0.08%)
Jan 11, 2024 50.74 50.86 50.58 50.85 42,021 +0.16(+0.31%)
Jan 10, 2024 50.69 50.72 50.60 50.69 12,436 +0.12(+0.23%)
Jan 09, 2024 50.46 50.60 50.39 50.58 29,105 +0.06(+0.12%)
Jan 08, 2024 50.33 50.56 50.27 50.52 41,929 +0.29(+0.58%)
Jan 05, 2024 50.24 50.43 50.17 50.22 35,708 +0.06(+0.12%)
Jan 04, 2024 50.29 50.35 50.17 50.17 57,946 -0.18(-0.35%)
Jan 03, 2024 50.34 50.42 50.18 50.34 57,459 -0.17(-0.33%)
Jan 02, 2024 50.62 50.62 50.45 50.51 65,017 -0.21(-0.40%)
Dec 29, 2023 50.87 50.99 50.68 50.71 64,459 -0.12(-0.23%)
Dec 28, 2023 51.00 51.00 50.77 50.83 35,896 -0.18(-0.34%)
Dec 27, 2023 50.89 51.12 50.83 51.01 39,672 +0.21(+0.42%)
Dec 26, 2023 50.81 50.85 50.75 50.79 39,304 +0.08(+0.15%)
Dec 22, 2023 50.90 50.92 50.71 50.71 40,987 -0.02(-0.04%)
Dec 21, 2023 50.76 50.81 50.65 50.73 29,156 +0.19(+0.37%)
Dec 20, 2023 50.62 50.77 50.55 50.55 36,533 -0.04(-0.08%)
Dec 19, 2023 50.50 50.63 50.43 50.59 39,051 +0.19(+0.37%)
Dec 18, 2023 50.48 50.48 50.30 50.40 25,209 +0.00(+0.00%)
Dec 15, 2023 50.44 50.46 50.27 50.40 42,967 -0.07(-0.14%)
Dec 14, 2023 50.57 50.65 50.36 50.47 50,212 +0.24(+0.48%)
Dec 13, 2023 49.71 50.24 49.60 50.23 18,556 +0.67(+1.35%)
Dec 12, 2023 49.47 49.60 49.36 49.56 16,106 +0.13(+0.25%)
Dec 11, 2023 49.48 49.48 49.34 49.43 30,599 -0.07(-0.14%)
Dec 08, 2023 49.43 49.50 49.37 49.50 33,471 -0.05(-0.10%)
Dec 07, 2023 49.53 49.64 49.50 49.55 26,169 +0.09(+0.18%)
Dec 06, 2023 49.48 49.56 49.45 49.46 19,753 +0.01(+0.02%)
Dec 05, 2023 49.42 49.51 49.38 49.45 15,318 +0.06(+0.12%)
Dec 04, 2023 49.27 49.42 49.25 49.40 27,088 -0.13(-0.25%)
Dec 01, 2023 49.11 49.52 49.05 49.52 13,456 +0.42(+0.86%)
Nov 30, 2023 49.19 49.19 48.98 49.10 24,074 -0.10(-0.21%)
Nov 29, 2023 49.08 49.34 49.08 49.20 32,085 +0.23(+0.48%)
Nov 28, 2023 48.79 48.98 48.73 48.97 13,504 +0.16(+0.32%)
Nov 27, 2023 48.72 48.81 48.67 48.81 13,994 +0.14(+0.29%)
Nov 24, 2023 48.70 48.70 48.65 48.67 18,669 -0.05(-0.11%)
Nov 22, 2023 48.64 48.77 48.60 48.72 40,246 +0.09(+0.18%)
Nov 21, 2023 48.61 48.65 48.57 48.64 21,968 +0.03(+0.06%)
Nov 20, 2023 48.55 48.66 48.52 48.61 28,085 +0.04(+0.08%)
Nov 17, 2023 48.45 48.57 48.36 48.57 25,506 +0.15(+0.32%)
Nov 16, 2023 48.38 48.46 48.36 48.42 5,952 +0.05(+0.10%)
Nov 15, 2023 48.45 48.46 48.36 48.37 20,513 -0.15(-0.32%)
Nov 14, 2023 48.44 48.63 48.35 48.52 52,283 +0.47(+0.98%)
Nov 13, 2023 48.01 48.12 47.98 48.05 17,002 -0.03(-0.06%)
Nov 10, 2023 47.99 48.09 47.93 48.08 16,224 +0.19(+0.41%)
Nov 09, 2023 48.03 48.11 47.88 47.89 28,764 -0.25(-0.52%)
Nov 08, 2023 48.04 48.15 48.04 48.14 20,159 +0.07(+0.14%)
Nov 07, 2023 48.09 48.16 48.01 48.07 34,558 -0.05(-0.10%)
Nov 06, 2023 48.18 48.28 48.11 48.12 52,644 -0.20(-0.42%)
Nov 03, 2023 48.13 48.32 47.97 48.32 37,890 +0.52(+1.09%)
Nov 02, 2023 47.47 47.82 47.47 47.80 75,938 +0.47(+1.00%)
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.