Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 49.68 49.93 49.24 49.25 1,207,433 -0.74(-1.48%)
Apr 11, 2024 50.34 50.56 49.88 49.99 1,051,683 -0.53(-1.05%)
Apr 10, 2024 51.23 51.23 50.31 50.52 1,108,634 -1.34(-2.58%)
Apr 09, 2024 51.65 51.96 51.27 51.86 1,097,882 +0.36(+0.70%)
Apr 08, 2024 51.54 52.06 51.33 51.50 1,179,740 +0.03(+0.06%)
Apr 05, 2024 51.26 51.52 50.89 51.47 1,104,658 +0.35(+0.68%)
Apr 04, 2024 52.44 52.68 51.09 51.12 846,932 -1.05(-2.01%)
Apr 03, 2024 52.54 52.84 52.05 52.17 954,750 -0.58(-1.10%)
Apr 02, 2024 53.12 53.15 52.42 52.75 922,153 -0.43(-0.81%)
Apr 01, 2024 53.36 53.52 52.84 53.18 730,786 -0.23(-0.43%)
Mar 28, 2024 53.41 53.32 53.31 53.41 1,120,810 +0.26(+0.49%)
Mar 27, 2024 52.39 53.33 52.04 53.15 1,307,243 +1.03(+1.98%)
Mar 26, 2024 52.31 52.44 52.07 52.12 1,057,475 -0.11(-0.21%)
Mar 25, 2024 52.96 53.01 52.20 52.23 949,427 -0.55(-1.04%)
Mar 22, 2024 53.07 53.18 52.63 52.78 821,869 -0.16(-0.30%)
Mar 21, 2024 52.32 53.07 52.18 52.94 814,958 +0.64(+1.22%)
Mar 20, 2024 51.72 52.32 51.60 52.30 757,747 +0.62(+1.20%)
Mar 19, 2024 51.26 51.75 51.26 51.68 1,394,843 +0.46(+0.90%)
Mar 18, 2024 51.35 51.72 51.12 51.22 1,111,838 -0.29(-0.56%)
Mar 15, 2024 51.19 51.80 51.19 51.51 3,080,158 +0.13(+0.25%)
Mar 14, 2024 51.83 51.91 51.16 51.38 1,367,915 -0.45(-0.87%)
Mar 13, 2024 51.76 52.10 51.57 51.83 1,002,236 +0.23(+0.45%)
Mar 12, 2024 51.44 52.02 51.17 51.60 1,827,437 +0.16(+0.31%)
Mar 11, 2024 51.11 51.51 50.76 51.44 1,130,016 +0.32(+0.62%)
Mar 08, 2024 51.26 51.66 51.10 51.12 1,428,954 -0.06(-0.12%)
Mar 07, 2024 51.51 51.72 51.00 51.18 1,656,599 -0.03(-0.06%)
Mar 06, 2024 51.69 51.98 51.15 51.21 1,206,854 -0.31(-0.60%)
Mar 05, 2024 51.56 52.22 51.49 51.52 1,579,599 -0.27(-0.52%)
Mar 04, 2024 51.73 51.91 51.38 51.79 1,539,593 +0.11(+0.21%)
Mar 01, 2024 51.86 52.09 51.34 51.68 1,336,382 -0.31(-0.59%)
Feb 29, 2024 52.70 52.88 51.88 51.99 3,394,451 -0.48(-0.91%)
Feb 28, 2024 52.54 52.69 52.03 52.47 1,565,497 -0.16(-0.30%)
Feb 27, 2024 52.33 52.85 52.25 52.62 1,843,821 +0.49(+0.93%)
Feb 26, 2024 51.67 52.29 51.48 52.14 1,813,887 +0.26(+0.50%)
Feb 23, 2024 51.85 52.16 51.24 51.88 2,044,739 +0.32(+0.62%)
Feb 22, 2024 51.35 52.09 50.61 51.56 2,050,449 +1.53(+3.06%)
Feb 21, 2024 49.65 50.14 49.28 50.03 2,305,193 +0.46(+0.92%)
Feb 20, 2024 49.14 49.69 48.99 49.57 2,035,709 -0.18(-0.36%)
Feb 16, 2024 48.58 50.05 48.36 49.75 4,216,835 +0.86(+1.77%)
Feb 15, 2024 48.78 49.05 48.57 48.89 2,394,897 +0.32(+0.66%)
Feb 14, 2024 47.96 48.70 47.89 48.57 2,058,562 +0.76(+1.58%)
Feb 13, 2024 48.11 48.13 47.38 47.81 3,390,280 -1.07(-2.20%)
Feb 12, 2024 47.77 48.95 47.69 48.89 1,422,191 +1.22(+2.57%)
Feb 09, 2024 47.37 47.84 47.16 47.66 971,076 +0.40(+0.84%)
Feb 08, 2024 47.02 47.34 46.85 47.27 1,205,859 -0.03(-0.06%)
Feb 07, 2024 47.02 47.43 46.75 47.30 2,224,350 +0.45(+0.96%)
Feb 06, 2024 46.11 46.87 45.76 46.85 1,472,611 +0.79(+1.71%)
Feb 05, 2024 46.31 46.35 45.72 46.06 1,434,034 -0.96(-2.05%)
Feb 02, 2024 47.19 47.42 46.49 47.03 1,255,832 -0.44(-0.92%)
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.