Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 50.68 50.80 50.68 50.70 3,779 -0.05(-0.10%)
Mar 27, 2024 50.75 50.75 50.75 50.75 101 +0.19(+0.38%)
Mar 26, 2024 50.62 50.62 50.55 50.56 1,654 -0.02(-0.04%)
Mar 25, 2024 50.58 50.60 50.57 50.58 1,003 -0.06(-0.13%)
Mar 22, 2024 50.72 50.72 50.65 50.65 715 -0.03(-0.05%)
Mar 21, 2024 50.69 50.69 50.67 50.67 2,350 -0.01(-0.02%)
Mar 20, 2024 50.69 50.75 50.69 50.69 5,552 +0.12(+0.24%)
Mar 19, 2024 50.52 50.61 50.52 50.56 8,633 +0.12(+0.24%)
Mar 18, 2024 50.45 50.45 50.45 50.45 0 +0.05(+0.10%)
Mar 15, 2024 50.34 50.43 50.34 50.40 1,720 +0.01(+0.01%)
Mar 14, 2024 50.45 50.45 50.36 50.39 3,777 -0.08(-0.16%)
Mar 13, 2024 50.43 50.49 50.43 50.47 490 +0.03(+0.06%)
Mar 12, 2024 50.42 50.47 50.37 50.44 1,905 +0.04(+0.08%)
Mar 11, 2024 50.38 50.40 50.36 50.40 1,465 +0.02(+0.03%)
Mar 08, 2024 50.42 50.51 50.36 50.38 6,040 +0.01(+0.02%)
Mar 07, 2024 50.40 50.40 50.37 50.37 7,439 +0.03(+0.05%)
Mar 06, 2024 50.39 50.39 50.34 50.34 2,510 +0.08(+0.17%)
Mar 05, 2024 50.31 50.39 50.25 50.26 9,647 -0.04(-0.08%)
Mar 04, 2024 50.30 50.35 50.28 50.30 3,464 +0.00(+0.00%)
Mar 01, 2024 50.25 50.33 50.25 50.30 3,048 -0.21(-0.41%)
Feb 29, 2024 50.53 50.61 50.50 50.51 3,321 +0.04(+0.08%)
Feb 28, 2024 50.51 50.51 50.47 50.47 1,502 -0.00(-0.01%)
Feb 27, 2024 50.48 50.48 50.47 50.47 143 +0.06(+0.12%)
Feb 26, 2024 50.52 50.52 50.41 50.41 477 -0.10(-0.20%)
Feb 23, 2024 50.54 50.55 50.51 50.51 4,733 +0.04(+0.09%)
Feb 22, 2024 50.46 50.47 50.44 50.47 3,201 +0.13(+0.25%)
Feb 21, 2024 50.40 50.40 50.31 50.34 2,122 -0.04(-0.09%)
Feb 20, 2024 50.36 50.43 50.36 50.38 8,894 +0.04(+0.09%)
Feb 16, 2024 50.37 50.37 50.32 50.34 6,506 -0.10(-0.21%)
Feb 15, 2024 50.46 50.47 50.42 50.45 3,310 +0.08(+0.15%)
Feb 14, 2024 50.35 50.39 50.35 50.37 986 +0.14(+0.28%)
Feb 13, 2024 50.14 50.35 50.08 50.23 44,272 -0.21(-0.42%)
Feb 12, 2024 50.53 50.54 50.43 50.44 5,343 -0.05(-0.09%)
Feb 09, 2024 50.48 50.52 50.48 50.49 790 +0.08(+0.16%)
Feb 08, 2024 50.41 50.41 50.41 50.41 73 +0.01(+0.02%)
Feb 07, 2024 50.41 50.44 50.39 50.39 4,589 +0.02(+0.05%)
Feb 06, 2024 50.32 50.41 50.32 50.37 2,300 +0.13(+0.26%)
Feb 05, 2024 50.22 50.25 50.12 50.24 5,202 -0.03(-0.05%)
Feb 02, 2024 50.23 50.29 50.23 50.27 2,002 -0.12(-0.24%)
Feb 01, 2024 50.33 50.44 50.25 50.39 9,503 -0.14(-0.28%)
Jan 31, 2024 50.74 50.75 50.53 50.53 8,751 -0.11(-0.22%)
Jan 30, 2024 50.66 50.69 50.62 50.64 2,601 -0.05(-0.10%)
Jan 29, 2024 50.65 50.70 50.62 50.69 2,803 +0.08(+0.16%)
Jan 26, 2024 50.63 50.64 50.61 50.61 4,562 -0.04(-0.07%)
Jan 25, 2024 50.54 50.65 50.54 50.65 4,700 +0.22(+0.44%)
Jan 24, 2024 50.53 50.53 50.41 50.43 1,808 +0.01(+0.03%)
Jan 23, 2024 50.36 50.42 50.36 50.42 906 -0.03(-0.06%)
Jan 22, 2024 50.45 50.53 50.41 50.45 11,197 +0.02(+0.03%)
Jan 19, 2024 50.35 50.43 50.27 50.43 1,966 +0.09(+0.17%)
Jan 18, 2024 50.36 50.36 50.34 50.34 190 +0.06(+0.12%)
Jan 17, 2024 50.23 50.28 50.23 50.28 3,776 -0.04(-0.08%)
Jan 16, 2024 50.45 50.45 50.31 50.32 4,270 -0.20(-0.39%)
Jan 12, 2024 50.58 50.62 50.52 50.52 4,006 +0.02(+0.03%)
Jan 11, 2024 50.46 50.50 50.33 50.50 6,455 +0.10(+0.20%)
Jan 10, 2024 50.45 50.47 50.40 50.40 4,378 +0.05(+0.10%)
Jan 09, 2024 50.31 50.35 50.31 50.35 4,386 +0.04(+0.08%)
Jan 08, 2024 50.23 50.31 50.23 50.31 4,125 +0.21(+0.41%)
Jan 05, 2024 50.22 50.26 50.08 50.10 1,800 +0.08(+0.15%)
Jan 04, 2024 50.08 50.08 50.03 50.03 526 -0.13(-0.26%)
Jan 03, 2024 50.17 50.22 50.16 50.16 2,105 -0.04(-0.08%)
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.