Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 52.26 52.70 51.27 51.75 2,636,359 -0.54(-1.03%)
Apr 16, 2024 52.13 52.52 51.16 52.29 3,247,484 -0.28(-0.53%)
Apr 15, 2024 54.13 54.23 52.15 52.57 3,767,922 -1.17(-2.18%)
Apr 12, 2024 55.22 55.77 53.58 53.74 3,615,484 -1.12(-2.04%)
Apr 11, 2024 55.51 55.61 54.16 54.86 2,721,471 -0.66(-1.19%)
Apr 10, 2024 55.44 55.95 54.97 55.52 3,208,105 -0.04(-0.07%)
Apr 09, 2024 55.64 55.66 54.58 55.56 2,808,454 +0.21(+0.38%)
Apr 08, 2024 55.43 55.53 54.73 55.35 1,663,779 +0.08(+0.14%)
Apr 05, 2024 54.72 55.52 54.44 55.27 2,162,574 +0.79(+1.45%)
Apr 04, 2024 54.41 54.62 54.05 54.48 2,273,298 +0.36(+0.67%)
Apr 03, 2024 52.56 54.12 52.49 54.12 2,910,890 +1.61(+3.07%)
Apr 02, 2024 52.34 52.51 51.70 52.51 3,789,802 +0.41(+0.79%)
Apr 01, 2024 52.11 52.39 51.61 52.10 3,485,003 +0.20(+0.39%)
Mar 28, 2024 51.84 51.94 51.62 51.90 3,518,642 +0.54(+1.05%)
Mar 27, 2024 51.00 51.54 50.91 51.36 2,990,417 +0.16(+0.31%)
Mar 26, 2024 51.76 51.92 51.18 51.20 3,054,775 -0.52(-1.01%)
Mar 25, 2024 51.01 51.90 51.01 51.72 4,017,136 +0.77(+1.51%)
Mar 22, 2024 51.55 51.69 50.85 50.95 2,846,804 -0.55(-1.07%)
Mar 21, 2024 51.43 52.09 51.33 51.50 3,251,852 +0.03(+0.06%)
Mar 20, 2024 50.67 51.73 50.51 51.47 3,635,355 +0.44(+0.86%)
Mar 19, 2024 50.54 51.21 50.47 51.03 4,037,473 +0.43(+0.85%)
Mar 18, 2024 50.80 50.83 50.20 50.60 3,083,903 +0.14(+0.28%)
Mar 15, 2024 50.62 51.13 50.17 50.46 14,056,617 -0.41(-0.81%)
Mar 14, 2024 51.55 51.72 50.76 50.87 3,872,123 -0.56(-1.09%)
Mar 13, 2024 50.84 51.61 50.79 51.43 3,143,698 +0.85(+1.67%)
Mar 12, 2024 50.43 50.60 49.89 50.58 3,293,472 +0.26(+0.51%)
Mar 11, 2024 48.97 50.48 48.71 50.33 3,163,312 +1.15(+2.35%)
Mar 08, 2024 49.01 49.61 49.00 49.17 4,476,586 +0.26(+0.53%)
Mar 07, 2024 49.27 49.57 48.90 48.91 6,158,196 -0.29(-0.59%)
Mar 06, 2024 49.16 49.79 48.91 49.20 3,071,118 +0.74(+1.52%)
Mar 05, 2024 48.48 49.01 48.27 48.47 2,835,490 -0.13(-0.27%)
Mar 04, 2024 49.71 50.00 48.52 48.60 4,346,072 -1.51(-3.02%)
Mar 01, 2024 49.36 50.43 49.17 50.11 3,717,367 +0.98(+2.00%)
Feb 29, 2024 47.93 49.24 47.36 49.12 4,864,285 +1.55(+3.26%)
Feb 28, 2024 45.96 47.95 45.29 47.57 5,750,162 +1.78(+3.89%)
Feb 27, 2024 45.91 46.38 45.62 45.79 3,908,418 +0.09(+0.20%)
Feb 26, 2024 45.56 45.97 45.19 45.70 2,617,298 +0.00(+0.00%)
Feb 23, 2024 45.27 45.86 44.97 45.70 1,964,951 -0.29(-0.63%)
Feb 22, 2024 45.64 46.48 45.58 45.99 2,593,131 -0.05(-0.11%)
Feb 21, 2024 44.42 46.05 44.16 46.04 2,724,227 +1.96(+4.44%)
Feb 20, 2024 44.48 44.76 43.87 44.08 2,130,312 -0.49(-1.09%)
Feb 16, 2024 44.05 44.85 43.82 44.57 2,485,258 +0.70(+1.59%)
Feb 15, 2024 42.31 44.32 42.15 43.87 4,487,925 +1.72(+4.08%)
Feb 14, 2024 42.20 42.82 41.79 42.15 2,204,426 +0.32(+0.76%)
Feb 13, 2024 42.07 42.45 41.59 41.84 2,436,223 -0.51(-1.20%)
Feb 12, 2024 41.43 42.65 41.20 42.34 3,124,241 +1.02(+2.48%)
Feb 09, 2024 41.58 41.78 41.10 41.32 2,714,671 -0.24(-0.57%)
Feb 08, 2024 41.42 41.85 41.19 41.56 3,087,613 +0.05(+0.12%)
Feb 07, 2024 41.44 41.68 40.96 41.51 1,941,082 +0.12(+0.29%)
Feb 06, 2024 40.92 42.00 40.85 41.39 2,527,866 +0.49(+1.19%)
Feb 05, 2024 40.98 41.11 40.31 40.90 2,498,445 -0.38(-0.92%)
Feb 02, 2024 41.80 41.81 40.94 41.28 2,117,354 -0.59(-1.40%)
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.