Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 55.74 56.69 55.52 56.57 4,522,756 +1.00(+1.80%)
Apr 18, 2024 55.40 55.70 55.18 55.57 3,706,972 +0.31(+0.56%)
Apr 17, 2024 55.50 56.06 55.09 55.26 4,955,808 -0.02(-0.04%)
Apr 16, 2024 56.44 56.73 55.25 55.28 6,182,782 -0.08(-0.14%)
Apr 15, 2024 55.63 55.98 55.28 55.36 4,228,125 +0.16(+0.29%)
Apr 12, 2024 55.91 56.11 55.18 55.20 3,862,902 -0.95(-1.69%)
Apr 11, 2024 56.75 56.75 55.77 56.15 3,272,562 -0.45(-0.80%)
Apr 10, 2024 55.20 56.71 55.00 56.60 5,079,731 +1.18(+2.13%)
Apr 09, 2024 55.47 55.73 55.10 55.42 4,727,456 +0.05(+0.09%)
Apr 08, 2024 55.89 57.05 55.27 55.37 7,123,251 -1.94(-3.39%)
Apr 05, 2024 57.49 57.52 56.87 57.31 3,620,708 -0.13(-0.23%)
Apr 04, 2024 57.86 58.14 57.27 57.44 4,730,434 -0.32(-0.55%)
Apr 03, 2024 57.83 58.34 57.29 57.76 3,817,620 -0.06(-0.10%)
Apr 02, 2024 57.27 57.83 57.10 57.82 4,406,158 +0.83(+1.46%)
Apr 01, 2024 57.20 57.40 56.97 56.99 3,055,339 -0.14(-0.25%)
Mar 28, 2024 56.93 57.36 56.91 57.13 6,458,586 +0.23(+0.40%)
Mar 27, 2024 56.43 56.93 56.25 56.90 3,992,637 +0.51(+0.90%)
Mar 26, 2024 56.07 56.73 55.97 56.39 4,238,716 +0.43(+0.77%)
Mar 25, 2024 56.61 56.78 55.87 55.96 4,511,302 -0.59(-1.04%)
Mar 22, 2024 57.25 57.26 56.47 56.55 3,618,796 -0.47(-0.82%)
Mar 21, 2024 56.93 57.14 56.47 57.02 7,041,572 +0.19(+0.33%)
Mar 20, 2024 56.48 56.84 56.31 56.83 3,157,158 +0.35(+0.62%)
Mar 19, 2024 56.40 56.86 56.31 56.48 5,342,230 +0.29(+0.52%)
Mar 18, 2024 55.75 56.29 55.59 56.19 4,022,048 +0.13(+0.23%)
Mar 15, 2024 55.28 56.45 55.26 56.06 7,875,617 +0.55(+0.99%)
Mar 14, 2024 55.97 56.20 55.17 55.51 5,442,937 -0.57(-1.02%)
Mar 13, 2024 55.35 56.12 55.23 56.08 4,753,310 +0.77(+1.39%)
Mar 12, 2024 55.00 55.75 54.97 55.31 5,802,355 +0.32(+0.58%)
Mar 11, 2024 55.87 56.08 54.91 54.99 6,773,377 -0.98(-1.75%)
Mar 08, 2024 55.48 56.04 54.81 55.97 9,642,465 +0.49(+0.88%)
Mar 07, 2024 52.25 55.53 51.73 55.48 17,765,590 +4.99(+9.88%)
Mar 06, 2024 49.71 50.65 49.43 50.49 7,727,407 +1.01(+2.04%)
Mar 05, 2024 49.63 50.20 49.45 49.48 5,372,672 +0.11(+0.22%)
Mar 04, 2024 49.12 50.03 49.00 49.37 5,310,247 +0.21(+0.43%)
Mar 01, 2024 49.59 49.70 49.04 49.16 5,464,757 -0.45(-0.91%)
Feb 29, 2024 48.45 49.78 48.21 49.61 10,687,553 +1.08(+2.23%)
Feb 28, 2024 48.63 48.90 48.40 48.53 4,138,102 +0.16(+0.33%)
Feb 27, 2024 47.65 48.65 47.35 48.37 5,087,543 +1.11(+2.35%)
Feb 26, 2024 48.19 48.19 47.15 47.26 6,323,703 -0.95(-1.97%)
Feb 23, 2024 47.96 48.44 47.76 48.21 3,417,146 +0.37(+0.77%)
Feb 22, 2024 47.70 47.94 46.95 47.84 4,769,371 +0.03(+0.06%)
Feb 21, 2024 48.05 48.14 47.66 47.81 3,850,992 -0.19(-0.40%)
Feb 20, 2024 48.26 48.97 47.96 48.00 6,179,340 +0.36(+0.76%)
Feb 16, 2024 47.00 47.74 46.83 47.64 5,545,540 +0.77(+1.64%)
Feb 15, 2024 45.90 46.88 45.88 46.87 5,182,689 +1.18(+2.58%)
Feb 14, 2024 45.27 45.77 45.17 45.69 4,942,265 +0.41(+0.91%)
Feb 13, 2024 45.60 45.89 45.05 45.28 5,399,163 -0.27(-0.59%)
Feb 12, 2024 45.09 45.67 45.07 45.55 3,364,535 +0.43(+0.95%)
Feb 09, 2024 45.01 45.26 44.82 45.12 3,216,015 -0.03(-0.07%)
Feb 08, 2024 44.23 45.21 44.21 45.15 6,519,280 +0.81(+1.84%)
Feb 07, 2024 44.76 44.90 44.20 44.34 4,891,583 -0.37(-0.82%)
Feb 06, 2024 45.40 45.46 44.61 44.70 6,802,213 -0.99(-2.17%)
Feb 05, 2024 45.75 46.21 45.64 45.70 4,359,514 -0.15(-0.33%)
Feb 02, 2024 46.45 46.51 45.62 45.85 5,852,007 -0.57(-1.22%)
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.