Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 54.72 55.11 54.53 54.75 4,866,580 -0.19(-0.34%)
Apr 29, 2024 54.85 55.05 54.30 54.94 3,745,347 +0.08(+0.14%)
Apr 26, 2024 55.04 55.36 54.75 54.86 3,511,700 -0.42(-0.75%)
Apr 25, 2024 55.52 55.81 54.96 55.28 3,255,882 -0.24(-0.43%)
Apr 24, 2024 54.91 55.59 54.72 55.52 3,660,872 +0.51(+0.93%)
Apr 23, 2024 56.44 56.58 54.89 55.00 5,205,269 -1.29(-2.28%)
Apr 22, 2024 56.16 56.49 55.71 56.29 4,309,078 +0.36(+0.64%)
Apr 19, 2024 55.11 56.05 54.89 55.93 4,574,418 +0.99(+1.80%)
Apr 18, 2024 54.77 55.07 54.56 54.94 3,749,316 +0.31(+0.56%)
Apr 17, 2024 54.87 55.43 54.46 54.64 5,012,417 -0.02(-0.04%)
Apr 16, 2024 55.80 56.09 54.63 54.66 6,253,407 -0.08(-0.14%)
Apr 15, 2024 55.00 55.34 54.66 54.73 4,276,422 +0.16(+0.29%)
Apr 12, 2024 55.28 55.48 54.56 54.58 3,907,027 -0.94(-1.69%)
Apr 11, 2024 56.11 56.11 55.15 55.52 3,309,944 -0.44(-0.80%)
Apr 10, 2024 54.58 56.07 54.38 55.96 5,137,756 +1.17(+2.13%)
Apr 09, 2024 54.84 55.10 54.48 54.79 4,781,457 +0.05(+0.09%)
Apr 08, 2024 55.26 56.41 54.64 54.74 7,204,618 -1.92(-3.39%)
Apr 05, 2024 56.84 56.87 56.22 56.66 3,662,066 -0.13(-0.23%)
Apr 04, 2024 57.21 57.48 56.63 56.79 4,784,469 -0.32(-0.55%)
Apr 03, 2024 57.18 57.68 56.64 57.11 3,861,228 -0.06(-0.10%)
Apr 02, 2024 56.62 57.18 56.46 57.17 4,456,489 +0.82(+1.46%)
Apr 01, 2024 56.55 56.75 56.33 56.35 3,090,239 -0.14(-0.25%)
Mar 28, 2024 56.29 56.71 56.27 56.48 6,532,361 +0.23(+0.40%)
Mar 27, 2024 55.79 56.29 55.61 56.26 4,038,244 +0.50(+0.90%)
Mar 26, 2024 55.44 56.09 55.34 55.75 4,287,134 +0.43(+0.77%)
Mar 25, 2024 55.97 56.14 55.23 55.33 4,562,834 -0.58(-1.04%)
Mar 22, 2024 56.60 56.61 55.83 55.91 3,660,133 -0.46(-0.82%)
Mar 21, 2024 56.29 56.49 55.83 56.38 7,122,006 +0.19(+0.33%)
Mar 20, 2024 55.84 56.20 55.67 56.19 3,193,221 +0.35(+0.62%)
Mar 19, 2024 55.76 56.22 55.67 55.84 5,403,253 +0.29(+0.52%)
Mar 18, 2024 55.12 55.65 54.96 55.56 4,067,991 +0.13(+0.23%)
Mar 15, 2024 54.66 55.81 54.64 55.43 7,965,579 +0.54(+0.99%)
Mar 14, 2024 55.34 55.57 54.55 54.88 5,505,111 -0.56(-1.02%)
Mar 13, 2024 54.72 55.49 54.61 55.45 4,807,606 +0.76(+1.39%)
Mar 12, 2024 54.38 55.12 54.35 54.69 5,868,634 +0.32(+0.58%)
Mar 11, 2024 55.24 55.45 54.28 54.37 6,850,748 -0.97(-1.75%)
Mar 08, 2024 54.85 55.41 54.19 55.34 9,752,609 +0.48(+0.88%)
Mar 07, 2024 51.66 54.91 51.14 54.85 17,968,524 +4.93(+9.88%)
Mar 06, 2024 49.15 50.08 48.88 49.92 7,815,676 +1.00(+2.04%)
Mar 05, 2024 49.07 49.64 48.89 48.92 5,434,043 +0.11(+0.22%)
Mar 04, 2024 48.57 49.47 48.45 48.81 5,370,905 +0.21(+0.43%)
Mar 01, 2024 49.03 49.14 48.49 48.60 5,527,180 -0.44(-0.91%)
Feb 29, 2024 47.90 49.22 47.67 49.05 10,809,635 +1.07(+2.23%)
Feb 28, 2024 48.08 48.35 47.85 47.98 4,185,370 +0.16(+0.33%)
Feb 27, 2024 47.11 48.10 46.82 47.82 5,145,657 +1.10(+2.35%)
Feb 26, 2024 47.65 47.65 46.62 46.73 6,395,937 -0.94(-1.97%)
Feb 23, 2024 47.42 47.89 47.22 47.67 3,456,179 +0.37(+0.77%)
Feb 22, 2024 47.16 47.39 46.42 47.30 4,823,850 +0.03(+0.06%)
Feb 21, 2024 47.51 47.60 47.12 47.27 3,894,981 -0.19(-0.40%)
Feb 20, 2024 47.72 48.42 47.42 47.46 6,249,925 +0.36(+0.76%)
Feb 16, 2024 46.47 47.20 46.30 47.10 5,608,886 +0.76(+1.64%)
Feb 15, 2024 45.38 46.35 45.36 46.34 5,241,890 +1.17(+2.58%)
Feb 14, 2024 44.76 45.25 44.66 45.17 4,998,719 +0.41(+0.91%)
Feb 13, 2024 45.08 45.37 44.54 44.77 5,460,837 -0.27(-0.59%)
Feb 12, 2024 44.58 45.15 44.56 45.03 3,402,967 +0.42(+0.95%)
Feb 09, 2024 44.50 44.74 44.31 44.61 3,252,751 -0.03(-0.07%)
Feb 08, 2024 43.73 44.69 43.71 44.64 6,593,749 +0.81(+1.84%)
Feb 07, 2024 44.26 44.40 43.70 43.84 4,947,459 -0.36(-0.82%)
Feb 06, 2024 44.89 44.95 44.11 44.20 6,879,913 -0.98(-2.17%)
Feb 05, 2024 45.23 45.69 45.12 45.18 4,409,312 -0.15(-0.33%)
Feb 02, 2024 45.93 45.99 45.10 45.33 5,918,853 -0.56(-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.