Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 52.45 53.25 51.73 51.84 1,243,121 -1.25(-2.35%)
Apr 29, 2024 53.26 53.67 52.27 53.09 1,389,845 +0.06(+0.11%)
Apr 26, 2024 52.38 54.40 51.61 53.03 2,039,277 +0.65(+1.25%)
Apr 25, 2024 52.46 52.47 51.41 52.37 1,005,249 -0.25(-0.47%)
Apr 24, 2024 53.08 53.26 52.11 52.62 809,552 -0.49(-0.91%)
Apr 23, 2024 53.04 53.46 52.86 53.11 656,376 -0.28(-0.52%)
Apr 22, 2024 53.24 53.95 52.61 53.39 737,873 +0.25(+0.47%)
Apr 19, 2024 52.68 53.30 52.59 53.14 694,702 +0.42(+0.79%)
Apr 18, 2024 53.18 53.43 52.23 52.72 705,900 -0.01(-0.02%)
Apr 17, 2024 53.39 53.67 52.54 52.73 785,095 -0.34(-0.64%)
Apr 16, 2024 53.19 53.44 52.61 53.07 773,328 -0.48(-0.89%)
Apr 15, 2024 54.45 54.74 52.97 53.54 1,008,449 -0.43(-0.79%)
Apr 12, 2024 55.26 55.79 53.91 53.97 845,428 -1.71(-3.06%)
Apr 11, 2024 56.35 56.75 55.30 55.68 1,017,063 -0.28(-0.50%)
Apr 10, 2024 57.01 57.28 55.70 55.95 887,862 -2.27(-3.90%)
Apr 09, 2024 58.81 58.81 57.86 58.22 502,663 +0.34(+0.58%)
Apr 08, 2024 58.50 58.78 57.89 57.89 511,242 -0.28(-0.48%)
Apr 05, 2024 58.10 58.57 57.52 58.17 622,053 -0.17(-0.29%)
Apr 04, 2024 60.09 60.09 58.31 58.33 921,055 -0.59(-1.01%)
Apr 03, 2024 59.01 59.46 58.68 58.93 885,133 +0.10(+0.17%)
Apr 02, 2024 58.66 59.25 58.26 58.83 886,856 -0.34(-0.57%)
Apr 01, 2024 58.51 59.26 58.32 59.17 983,794 +0.86(+1.48%)
Mar 28, 2024 57.76 58.66 58.58 58.30 938,552 +0.55(+0.94%)
Mar 27, 2024 57.00 57.80 57.00 57.76 615,861 +1.09(+1.92%)
Mar 26, 2024 56.59 57.49 56.17 56.67 1,599,335 +0.43(+0.76%)
Mar 25, 2024 56.26 56.55 56.02 56.24 1,046,919 +0.16(+0.28%)
Mar 22, 2024 56.45 56.62 55.59 56.08 1,132,962 -0.59(-1.03%)
Mar 21, 2024 57.06 57.13 56.40 56.67 1,230,699 +0.08(+0.14%)
Mar 20, 2024 55.53 57.00 55.03 56.59 1,741,687 +1.10(+1.98%)
Mar 19, 2024 56.40 56.40 55.03 55.49 1,445,047 -0.91(-1.62%)
Mar 18, 2024 57.67 57.83 56.38 56.40 1,265,782 -1.36(-2.35%)
Mar 15, 2024 56.88 58.20 56.88 57.76 2,158,840 +0.61(+1.08%)
Mar 14, 2024 57.19 57.69 56.67 57.14 799,001 -0.27(-0.47%)
Mar 13, 2024 56.18 57.45 56.18 57.41 1,167,316 +1.48(+2.64%)
Mar 12, 2024 56.14 56.37 55.70 55.93 923,341 -0.26(-0.46%)
Mar 11, 2024 56.29 56.74 55.47 56.19 758,775 -0.14(-0.25%)
Mar 08, 2024 57.11 57.50 56.16 56.33 857,943 -0.49(-0.86%)
Mar 07, 2024 55.38 56.88 55.38 56.82 1,205,672 +1.80(+3.28%)
Mar 06, 2024 55.79 55.82 54.55 55.01 631,515 +0.26(+0.47%)
Mar 05, 2024 54.72 55.62 54.65 54.75 914,160 -0.35(-0.63%)
Mar 04, 2024 54.10 55.47 53.91 55.10 1,107,294 +1.09(+2.01%)
Mar 01, 2024 53.21 54.12 52.96 54.01 1,071,908 +0.86(+1.62%)
Feb 29, 2024 51.93 53.28 51.80 53.15 1,273,206 +1.12(+2.15%)
Feb 28, 2024 51.18 52.58 50.99 52.04 830,547 +0.43(+0.84%)
Feb 27, 2024 51.99 52.22 51.34 51.60 850,745 -0.02(-0.04%)
Feb 26, 2024 51.35 52.22 51.06 51.62 639,981 -0.34(-0.65%)
Feb 23, 2024 51.78 52.37 51.34 51.96 755,052 +0.28(+0.54%)
Feb 22, 2024 51.04 52.27 51.04 51.68 793,217 +0.44(+0.87%)
Feb 21, 2024 50.57 51.60 50.25 51.24 712,045 +0.70(+1.39%)
Feb 20, 2024 50.31 51.93 49.46 50.54 1,219,493 -1.38(-2.66%)
Feb 16, 2024 51.98 52.95 51.58 51.92 905,785 -0.22(-0.42%)
Feb 15, 2024 50.82 52.45 50.44 52.14 1,144,436 +1.84(+3.65%)
Feb 14, 2024 50.45 50.86 49.86 50.30 681,326 +0.30(+0.59%)
Feb 13, 2024 50.51 50.54 49.24 50.00 1,106,864 -1.82(-3.51%)
Feb 12, 2024 50.70 52.10 50.70 51.82 822,689 +1.16(+2.28%)
Feb 09, 2024 50.58 50.69 50.02 50.66 575,330 +0.16(+0.31%)
Feb 08, 2024 50.13 50.84 49.55 50.51 828,490 +0.34(+0.67%)
Feb 07, 2024 50.18 50.29 49.56 50.17 684,373 +0.15(+0.30%)
Feb 06, 2024 49.23 50.41 49.07 50.02 1,013,224 +0.79(+1.61%)
Feb 05, 2024 49.61 49.77 49.00 49.23 1,051,687 -1.50(-2.96%)
Feb 02, 2024 51.05 51.37 49.87 50.73 1,674,132 -1.24(-2.40%)
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.