Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 53.30 53.32 52.70 52.71 8,519 -0.38(-0.71%)
Jan 30, 2024 53.10 53.10 52.98 53.09 6,061 -0.04(-0.08%)
Jan 29, 2024 52.76 53.13 52.76 53.13 529 +0.31(+0.58%)
Jan 26, 2024 52.84 52.88 52.78 52.82 2,850 +0.25(+0.48%)
Jan 25, 2024 52.55 52.57 52.45 52.57 7,888 +0.09(+0.17%)
Jan 24, 2024 52.63 52.83 52.49 52.49 2,578 +0.33(+0.64%)
Jan 23, 2024 52.06 52.19 51.92 52.15 1,608 -0.05(-0.09%)
Jan 22, 2024 52.30 52.30 52.20 52.20 4,935 +0.12(+0.23%)
Jan 19, 2024 51.70 52.10 51.70 52.08 2,092 +0.31(+0.61%)
Jan 18, 2024 51.52 51.77 51.49 51.77 6,447 +0.50(+0.98%)
Jan 17, 2024 51.08 51.26 51.08 51.26 1,038 -0.50(-0.97%)
Jan 16, 2024 51.98 52.01 51.70 51.77 5,820 -0.89(-1.69%)
Jan 12, 2024 52.58 52.67 52.58 52.66 1,218 +0.17(+0.33%)
Jan 11, 2024 52.24 52.53 52.05 52.48 1,604 -0.01(-0.01%)
Jan 10, 2024 52.34 52.49 52.34 52.49 2,068 +0.29(+0.55%)
Jan 09, 2024 52.23 52.30 52.18 52.20 4,326 -0.48(-0.90%)
Jan 08, 2024 52.60 52.68 52.60 52.68 1,072 +0.60(+1.15%)
Jan 05, 2024 52.41 52.41 52.04 52.08 1,200 +0.03(+0.06%)
Jan 04, 2024 52.27 52.27 52.05 52.05 4,388 +0.12(+0.24%)
Jan 03, 2024 51.89 52.05 51.73 51.93 7,990 -0.47(-0.89%)
Jan 02, 2024 52.54 52.57 52.37 52.39 3,578 -0.66(-1.24%)
Dec 29, 2023 53.27 53.27 52.98 53.05 4,638 -0.00(-0.00%)
Dec 28, 2023 53.25 53.25 53.05 53.05 1,218 -0.06(-0.12%)
Dec 27, 2023 53.02 53.13 52.99 53.12 7,658 +0.25(+0.47%)
Dec 26, 2023 52.69 52.91 52.69 52.87 3,118 +0.33(+0.63%)
Dec 22, 2023 52.61 52.68 52.48 52.54 3,806 +0.10(+0.19%)
Dec 21, 2023 52.17 52.44 52.17 52.44 2,753 +0.79(+1.52%)
Dec 20, 2023 52.25 52.35 51.65 51.65 7,339 -0.56(-1.06%)
Dec 19, 2023 52.08 52.21 52.08 52.21 3,190 +0.45(+0.86%)
Dec 18, 2023 51.73 51.77 51.73 51.76 1,727 +0.09(+0.17%)
Dec 15, 2023 51.97 51.97 51.67 51.67 1,128 -0.48(-0.92%)
Dec 14, 2023 51.95 52.15 51.95 52.15 2,757 +0.44(+0.85%)
Dec 13, 2023 50.92 51.71 50.87 51.71 2,678 +0.74(+1.45%)
Dec 12, 2023 50.81 50.97 50.79 50.97 2,024 +0.10(+0.20%)
Dec 11, 2023 50.76 50.87 50.74 50.87 1,753 +0.17(+0.34%)
Dec 08, 2023 50.53 50.70 50.49 50.70 2,741 +0.10(+0.21%)
Dec 07, 2023 50.30 50.59 50.30 50.59 1,710 +0.29(+0.58%)
Dec 06, 2023 50.33 50.33 50.30 50.30 1,186 +0.10(+0.21%)
Dec 05, 2023 50.25 50.28 50.20 50.20 4,523 -0.19(-0.37%)
Dec 04, 2023 50.41 50.42 50.33 50.38 5,003 -0.38(-0.74%)
Dec 01, 2023 50.41 50.77 50.40 50.76 4,869 +0.49(+0.97%)
Nov 30, 2023 50.12 50.27 50.12 50.27 3,789 +0.04(+0.08%)
Nov 29, 2023 50.14 50.40 50.14 50.23 8,933 +0.15(+0.30%)
Nov 28, 2023 49.98 50.25 49.94 50.08 1,809 +0.08(+0.16%)
Nov 27, 2023 50.04 50.07 50.00 50.00 10,998 -0.16(-0.33%)
Nov 24, 2023 50.13 50.17 50.13 50.17 157 +0.33(+0.66%)
Nov 22, 2023 49.81 49.84 49.81 49.84 229 +0.10(+0.21%)
Nov 21, 2023 49.95 49.95 49.73 49.74 4,592 -0.15(-0.31%)
Nov 20, 2023 49.78 49.98 49.78 49.89 1,456 +0.22(+0.45%)
Nov 17, 2023 49.55 49.67 49.55 49.66 1,986 +0.53(+1.08%)
Nov 16, 2023 49.03 49.26 49.02 49.13 763 +0.02(+0.05%)
Nov 15, 2023 49.10 49.32 49.10 49.11 3,287 -0.00(-0.01%)
Nov 14, 2023 48.63 49.11 48.63 49.11 1,622 +1.19(+2.49%)
Nov 13, 2023 47.64 47.95 47.64 47.92 4,617 +0.12(+0.25%)
Nov 10, 2023 47.48 47.86 47.39 47.80 3,806 +0.25(+0.53%)
Nov 09, 2023 47.99 48.01 47.55 47.55 2,780 -0.02(-0.03%)
Nov 08, 2023 47.75 47.75 47.41 47.57 2,204 -0.01(-0.02%)
Nov 07, 2023 47.54 47.66 47.49 47.58 1,839 -0.28(-0.58%)
Nov 06, 2023 47.87 47.87 47.85 47.85 197 -0.13(-0.26%)
Nov 03, 2023 47.87 48.12 47.87 47.98 2,191 +0.59(+1.25%)
Nov 02, 2023 47.31 47.39 47.31 47.39 1,186 +1.01(+2.19%)
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.