Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 52.80 52.82 50.94 50.99 2,524,202 -2.18(-4.09%)
Apr 29, 2024 52.71 53.23 52.56 53.17 1,379,962 +0.25(+0.47%)
Apr 26, 2024 52.67 53.13 52.37 52.92 1,146,668 +0.12(+0.23%)
Apr 25, 2024 52.73 53.10 51.97 52.80 1,583,591 +0.24(+0.45%)
Apr 24, 2024 52.12 52.73 52.02 52.56 2,129,422 +0.13(+0.25%)
Apr 23, 2024 51.56 52.56 51.12 52.43 1,646,780 +0.59(+1.13%)
Apr 22, 2024 51.47 52.29 50.89 51.85 2,062,892 +0.20(+0.38%)
Apr 19, 2024 51.11 52.18 50.98 51.65 1,854,884 +0.45(+0.87%)
Apr 18, 2024 51.67 52.05 50.91 51.20 1,970,862 -0.22(-0.43%)
Apr 17, 2024 51.93 52.36 50.94 51.42 2,653,356 -0.54(-1.03%)
Apr 16, 2024 51.80 52.18 50.83 51.95 3,268,422 -0.28(-0.53%)
Apr 15, 2024 53.78 53.88 51.82 52.23 3,792,215 -1.16(-2.18%)
Apr 12, 2024 54.87 55.41 53.23 53.40 3,638,794 -1.11(-2.04%)
Apr 11, 2024 55.15 55.25 53.81 54.51 2,739,017 -0.66(-1.19%)
Apr 10, 2024 55.08 55.59 54.62 55.16 3,228,789 -0.04(-0.07%)
Apr 09, 2024 55.28 55.30 54.23 55.20 2,826,561 +0.21(+0.38%)
Apr 08, 2024 55.07 55.17 54.38 55.00 1,674,506 +0.08(+0.14%)
Apr 05, 2024 54.37 55.16 54.09 54.92 2,176,517 +0.78(+1.45%)
Apr 04, 2024 54.06 54.27 53.71 54.13 2,287,955 +0.36(+0.67%)
Apr 03, 2024 52.22 53.77 52.15 53.77 2,929,657 +1.60(+3.07%)
Apr 02, 2024 52.00 52.17 51.37 52.17 3,814,236 +0.41(+0.79%)
Apr 01, 2024 51.78 52.05 51.28 51.77 3,507,472 +0.20(+0.39%)
Mar 28, 2024 51.51 51.60 51.29 51.57 3,541,328 +0.54(+1.05%)
Mar 27, 2024 50.67 51.21 50.59 51.03 3,009,697 +0.16(+0.31%)
Mar 26, 2024 51.43 51.59 50.85 50.87 3,074,470 -0.52(-1.01%)
Mar 25, 2024 50.68 51.57 50.68 51.39 4,043,036 +0.77(+1.51%)
Mar 22, 2024 51.22 51.36 50.52 50.62 2,865,158 -0.55(-1.07%)
Mar 21, 2024 51.10 51.76 51.00 51.17 3,272,818 +0.03(+0.06%)
Mar 20, 2024 50.35 51.40 50.19 51.14 3,658,793 +0.44(+0.86%)
Mar 19, 2024 50.22 50.88 50.14 50.70 4,063,504 +0.43(+0.85%)
Mar 18, 2024 50.47 50.50 49.88 50.28 3,103,786 +0.14(+0.28%)
Mar 15, 2024 50.30 50.80 49.85 50.14 14,147,246 -0.41(-0.81%)
Mar 14, 2024 51.22 51.39 50.43 50.54 3,897,088 -0.56(-1.09%)
Mar 13, 2024 50.52 51.28 50.47 51.10 3,163,967 +0.84(+1.67%)
Mar 12, 2024 50.10 50.28 49.57 50.26 3,314,706 +0.26(+0.51%)
Mar 11, 2024 48.66 50.16 48.39 50.00 3,183,707 +1.15(+2.35%)
Mar 08, 2024 48.70 49.29 48.69 48.86 4,505,449 +0.26(+0.53%)
Mar 07, 2024 48.96 49.25 48.59 48.60 6,197,901 -0.29(-0.59%)
Mar 06, 2024 48.85 49.48 48.60 48.89 3,090,919 +0.73(+1.52%)
Mar 05, 2024 48.17 48.70 47.96 48.16 2,853,771 -0.13(-0.27%)
Mar 04, 2024 49.39 49.68 48.21 48.29 4,374,093 -1.50(-3.02%)
Mar 01, 2024 49.05 50.10 48.86 49.79 3,741,334 +0.98(+2.00%)
Feb 29, 2024 47.62 48.93 47.06 48.81 4,895,648 +1.54(+3.26%)
Feb 28, 2024 45.67 47.64 45.00 47.27 5,787,236 +1.77(+3.89%)
Feb 27, 2024 45.62 46.08 45.33 45.50 3,933,617 +0.09(+0.20%)
Feb 26, 2024 45.27 45.67 44.90 45.41 2,634,173 +0.00(+0.00%)
Feb 23, 2024 44.98 45.57 44.68 45.41 1,977,620 -0.29(-0.63%)
Feb 22, 2024 45.35 46.19 45.29 45.70 2,609,850 -0.05(-0.11%)
Feb 21, 2024 44.14 45.76 43.88 45.75 2,741,792 +1.95(+4.44%)
Feb 20, 2024 44.20 44.48 43.59 43.80 2,144,047 -0.48(-1.09%)
Feb 16, 2024 43.77 44.56 43.54 44.28 2,501,281 +0.69(+1.59%)
Feb 15, 2024 42.04 44.03 41.88 43.59 4,516,860 +1.71(+4.08%)
Feb 14, 2024 41.93 42.55 41.52 41.88 2,218,639 +0.32(+0.76%)
Feb 13, 2024 41.80 42.18 41.33 41.57 2,451,931 -0.50(-1.20%)
Feb 12, 2024 41.16 42.38 40.94 42.07 3,144,385 +1.02(+2.48%)
Feb 09, 2024 41.31 41.51 40.84 41.05 2,732,174 -0.24(-0.57%)
Feb 08, 2024 41.15 41.58 40.93 41.29 3,107,520 +0.05(+0.12%)
Feb 07, 2024 41.17 41.41 40.70 41.24 1,953,597 +0.12(+0.29%)
Feb 06, 2024 40.66 41.73 40.59 41.12 2,544,164 +0.48(+1.19%)
Feb 05, 2024 40.72 40.85 40.06 40.64 2,514,554 -0.38(-0.92%)
Feb 02, 2024 41.53 41.54 40.68 41.01 2,131,005 -0.58(-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.