Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 52.52 52.55 52.51 52.55 16,084 +0.05(+0.10%)
Feb 20, 2024 52.54 52.54 52.48 52.50 29,508 -0.01(-0.02%)
Feb 16, 2024 52.50 52.51 52.49 52.51 18,297 +0.03(+0.06%)
Feb 15, 2024 52.55 52.55 52.48 52.48 21,706 -0.01(-0.02%)
Feb 14, 2024 52.55 52.55 52.48 52.49 87,687 -0.14(-0.27%)
Feb 13, 2024 52.50 52.63 52.46 52.63 19,597 +0.16(+0.30%)
Feb 12, 2024 52.43 52.47 52.43 52.47 16,619 +0.03(+0.06%)
Feb 09, 2024 52.43 52.44 52.38 52.44 46,872 -0.03(-0.06%)
Feb 08, 2024 52.44 52.47 52.38 52.47 41,292 +0.09(+0.17%)
Feb 07, 2024 52.45 52.45 52.30 52.38 198,300 +0.00(+0.00%)
Feb 06, 2024 52.39 52.41 52.38 52.38 109,347 +0.02(+0.04%)
Feb 05, 2024 52.31 52.37 52.30 52.36 29,476 +0.02(+0.03%)
Feb 02, 2024 52.34 52.39 52.30 52.34 35,798 +0.05(+0.09%)
Feb 01, 2024 52.50 52.50 52.28 52.30 38,768 +0.00(+0.00%)
Jan 31, 2024 52.33 52.38 52.24 52.30 23,905 +0.02(+0.04%)
Jan 30, 2024 52.25 52.28 52.25 52.28 23,508 +0.04(+0.08%)
Jan 29, 2024 52.28 52.30 52.20 52.24 31,602 +0.01(+0.02%)
Jan 26, 2024 52.32 52.32 52.21 52.23 24,786 -0.01(-0.02%)
Jan 25, 2024 52.30 52.30 52.20 52.24 37,137 +0.07(+0.13%)
Jan 24, 2024 52.26 52.26 52.16 52.17 15,895 -0.04(-0.08%)
Jan 23, 2024 52.19 52.21 52.15 52.21 41,662 +0.06(+0.11%)
Jan 22, 2024 52.15 52.15 52.09 52.15 52,727 +0.07(+0.13%)
Jan 19, 2024 52.13 52.13 52.07 52.08 43,521 +0.02(+0.04%)
Jan 18, 2024 52.11 52.13 52.05 52.06 40,166 -0.01(-0.02%)
Jan 17, 2024 52.03 52.11 52.03 52.07 27,289 +0.02(+0.05%)
Jan 16, 2024 52.02 52.08 52.00 52.05 22,870 -0.01(-0.03%)
Jan 12, 2024 51.95 52.06 51.95 52.06 50,340 +0.09(+0.17%)
Jan 11, 2024 52.06 52.07 51.97 51.97 59,583 +0.01(+0.02%)
Jan 10, 2024 52.02 52.04 51.96 51.96 16,845 -0.02(-0.04%)
Jan 09, 2024 51.92 51.98 51.87 51.98 29,870 +0.07(+0.13%)
Jan 08, 2024 52.01 52.01 51.91 51.91 20,392 +0.00(+0.00%)
Jan 05, 2024 51.94 51.94 51.86 51.91 21,468 -0.01(-0.02%)
Jan 04, 2024 51.83 51.93 51.83 51.92 67,353 +0.07(+0.13%)
Jan 03, 2024 51.86 51.90 51.84 51.85 21,718 -0.03(-0.06%)
Jan 02, 2024 51.73 51.88 51.73 51.88 33,791 +0.08(+0.16%)
Dec 29, 2023 51.85 51.85 51.80 51.80 16,314 +0.01(+0.03%)
Dec 28, 2023 51.76 51.84 51.76 51.78 11,689 -0.02(-0.04%)
Dec 27, 2023 51.86 51.86 51.76 51.80 25,196 +0.10(+0.20%)
Dec 26, 2023 51.70 51.78 51.68 51.70 23,790 -0.04(-0.09%)
Dec 22, 2023 51.91 51.91 51.70 51.74 44,288 +0.03(+0.07%)
Dec 21, 2023 51.69 51.76 51.68 51.71 28,482 -0.05(-0.10%)
Dec 20, 2023 51.70 51.76 51.70 51.76 22,127 +0.02(+0.04%)
Dec 19, 2023 51.65 51.74 51.65 51.74 55,022 +0.07(+0.13%)
Dec 18, 2023 51.70 51.70 51.65 51.67 16,872 +0.00(+0.00%)
Dec 15, 2023 51.63 51.67 51.63 51.67 35,274 +0.07(+0.13%)
Dec 14, 2023 51.68 51.68 51.59 51.60 58,013 -0.07(-0.13%)
Dec 13, 2023 51.62 51.67 51.56 51.67 45,755 +0.11(+0.21%)
Dec 12, 2023 51.55 51.60 51.55 51.56 30,920 +0.05(+0.10%)
Dec 11, 2023 51.65 51.65 51.51 51.51 386,286 -0.10(-0.19%)
Dec 08, 2023 51.59 51.61 51.48 51.61 206,537 +0.10(+0.19%)
Dec 07, 2023 51.61 51.62 51.50 51.51 30,807 -0.02(-0.04%)
Dec 06, 2023 51.64 51.64 51.53 51.53 32,628 +0.00(+0.00%)
Dec 05, 2023 51.59 51.59 51.53 51.53 41,287 +0.00(+0.00%)
Dec 04, 2023 51.49 51.55 51.49 51.53 39,230 +0.00(+0.00%)
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.