Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 50.81 51.42 50.53 51.24 1,671,702 -0.44(-0.85%)
Apr 11, 2024 51.46 51.75 50.45 51.68 1,360,349 +0.29(+0.56%)
Apr 10, 2024 52.94 52.94 51.05 51.39 2,007,993 -3.07(-5.64%)
Apr 09, 2024 54.07 54.52 53.38 54.46 1,186,081 +0.47(+0.87%)
Apr 08, 2024 53.07 54.27 52.69 53.99 1,712,704 +1.35(+2.56%)
Apr 05, 2024 52.49 53.09 52.11 52.64 1,229,018 -0.12(-0.23%)
Apr 04, 2024 53.90 54.75 52.68 52.76 1,467,980 -1.01(-1.88%)
Apr 03, 2024 53.77 54.48 53.38 53.77 1,467,676 +0.17(+0.32%)
Apr 02, 2024 53.62 53.84 52.89 53.60 1,254,551 -0.51(-0.94%)
Apr 01, 2024 55.25 55.25 54.10 54.11 1,403,216 -0.88(-1.60%)
Mar 28, 2024 54.54 55.14 54.05 54.99 2,317,092 +0.76(+1.40%)
Mar 27, 2024 52.43 54.26 52.43 54.23 1,760,813 +2.23(+4.29%)
Mar 26, 2024 52.47 52.55 51.66 52.00 1,224,652 -0.06(-0.12%)
Mar 25, 2024 51.79 52.68 51.75 52.06 1,352,092 +0.41(+0.79%)
Mar 22, 2024 53.09 53.40 51.65 51.65 2,137,137 -1.25(-2.36%)
Mar 21, 2024 52.18 54.40 52.18 52.90 2,320,803 +1.14(+2.20%)
Mar 20, 2024 49.50 52.01 49.39 51.76 2,377,262 +1.89(+3.79%)
Mar 19, 2024 49.35 50.22 49.22 49.87 2,033,159 +0.28(+0.56%)
Mar 18, 2024 49.49 49.87 48.79 49.59 1,606,648 +0.10(+0.20%)
Mar 15, 2024 48.92 50.02 48.92 49.49 7,246,344 +0.21(+0.43%)
Mar 14, 2024 50.69 51.02 48.95 49.28 2,546,218 -1.70(-3.33%)
Mar 13, 2024 51.28 51.93 50.73 50.98 2,190,500 -0.04(-0.08%)
Mar 12, 2024 51.79 52.06 50.62 51.02 1,942,318 -0.65(-1.26%)
Mar 11, 2024 51.53 52.24 51.24 51.67 1,955,058 -0.30(-0.57%)
Mar 08, 2024 52.05 53.06 51.89 51.97 2,661,725 +0.61(+1.19%)
Mar 07, 2024 51.13 52.10 50.53 51.35 2,929,832 +0.86(+1.70%)
Mar 06, 2024 51.09 51.34 49.19 50.50 3,792,975 -0.53(-1.04%)
Mar 05, 2024 48.80 52.01 48.68 51.03 3,834,868 +1.85(+3.77%)
Mar 04, 2024 49.57 50.22 48.99 49.18 3,226,585 +0.27(+0.54%)
Mar 01, 2024 48.03 49.09 46.98 48.91 2,910,463 +0.21(+0.43%)
Feb 29, 2024 48.58 49.28 48.23 48.70 2,008,604 +0.85(+1.77%)
Feb 28, 2024 48.10 48.59 47.79 47.85 1,583,288 -0.77(-1.58%)
Feb 27, 2024 48.45 49.30 48.17 48.62 1,897,124 +0.33(+0.67%)
Feb 26, 2024 48.55 49.49 48.02 48.30 1,547,262 -0.56(-1.15%)
Feb 23, 2024 49.10 49.30 48.47 48.86 2,083,137 -0.41(-0.84%)
Feb 22, 2024 49.12 50.04 48.81 49.27 1,363,831 +0.13(+0.26%)
Feb 21, 2024 49.35 49.89 48.79 49.15 1,955,647 -0.58(-1.17%)
Feb 20, 2024 48.83 50.17 48.83 49.73 1,595,186 +0.08(+0.16%)
Feb 16, 2024 49.93 50.33 49.20 49.65 2,066,746 -1.04(-2.04%)
Feb 15, 2024 50.22 51.28 50.06 50.68 2,373,209 +0.96(+1.92%)
Feb 14, 2024 49.75 50.25 49.02 49.73 1,639,551 +0.61(+1.24%)
Feb 13, 2024 50.25 50.25 48.21 49.12 2,424,355 -2.77(-5.34%)
Feb 12, 2024 50.73 52.66 50.67 51.89 1,717,626 +1.24(+2.45%)
Feb 09, 2024 50.30 51.13 49.44 50.64 1,538,057 +0.28(+0.55%)
Feb 08, 2024 49.15 50.41 48.71 50.37 1,562,813 +0.86(+1.73%)
Feb 07, 2024 48.95 50.14 47.15 49.51 2,391,012 +0.94(+1.93%)
Feb 06, 2024 49.68 50.48 48.33 48.57 2,808,932 -1.09(-2.20%)
Feb 05, 2024 50.04 50.24 49.38 49.67 1,649,339 -1.10(-2.18%)
Feb 02, 2024 49.32 50.95 48.82 50.77 2,457,752 +0.41(+0.82%)
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.