Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 49.68 49.81 49.07 49.26 277,614 -0.72(-1.44%)
Apr 11, 2024 50.46 50.46 49.77 49.98 362,350 -0.16(-0.32%)
Apr 10, 2024 50.77 50.78 50.12 50.14 354,603 -1.38(-2.68%)
Apr 09, 2024 51.76 52.11 51.30 51.52 309,263 -0.19(-0.37%)
Apr 08, 2024 51.96 52.05 51.52 51.71 346,980 -0.09(-0.17%)
Apr 05, 2024 51.95 52.47 51.59 51.80 299,043 -0.13(-0.25%)
Apr 04, 2024 51.67 52.13 51.20 51.93 554,888 +0.76(+1.49%)
Apr 03, 2024 51.11 51.94 51.11 51.17 268,387 -0.08(-0.16%)
Apr 02, 2024 51.85 51.85 50.96 51.25 306,639 -0.77(-1.48%)
Apr 01, 2024 52.75 52.75 51.91 52.02 335,101 -0.73(-1.38%)
Mar 28, 2024 52.94 53.21 52.71 52.75 315,375 -0.35(-0.66%)
Mar 27, 2024 53.00 53.24 52.73 53.10 434,960 +0.35(+0.66%)
Mar 26, 2024 52.85 53.07 52.54 52.75 340,678 +0.01(+0.02%)
Mar 25, 2024 52.74 52.82 51.98 52.74 701,399 +0.35(+0.67%)
Mar 22, 2024 52.99 53.40 52.10 52.39 449,589 -0.48(-0.91%)
Mar 21, 2024 52.88 53.25 52.36 52.87 599,631 +0.18(+0.34%)
Mar 20, 2024 53.37 53.41 52.56 52.69 600,025 -0.65(-1.22%)
Mar 19, 2024 53.20 53.78 53.20 53.34 392,329 +0.13(+0.24%)
Mar 18, 2024 52.22 53.39 52.20 53.21 500,620 +0.91(+1.74%)
Mar 15, 2024 51.75 52.74 51.75 52.30 941,236 +0.30(+0.58%)
Mar 14, 2024 52.92 52.92 51.51 52.00 364,463 -0.96(-1.81%)
Mar 13, 2024 52.50 53.33 52.50 52.96 707,085 +0.61(+1.17%)
Mar 12, 2024 52.00 53.00 51.12 52.35 662,612 +0.37(+0.71%)
Mar 11, 2024 51.93 52.16 51.02 51.98 429,045 -0.22(-0.42%)
Mar 08, 2024 52.65 53.05 52.08 52.20 538,689 -0.40(-0.76%)
Mar 07, 2024 53.19 53.26 52.49 52.60 443,947 -0.30(-0.57%)
Mar 06, 2024 53.22 53.69 52.82 52.90 496,013 +0.13(+0.25%)
Mar 05, 2024 53.37 53.37 52.48 52.77 732,515 -0.75(-1.40%)
Mar 04, 2024 54.04 54.04 53.41 53.52 554,347 -0.25(-0.46%)
Mar 01, 2024 54.26 54.31 53.49 53.77 625,459 -0.62(-1.14%)
Feb 29, 2024 57.06 57.06 54.21 54.39 874,486 -1.26(-2.26%)
Feb 28, 2024 52.56 56.67 52.24 55.65 1,379,089 +5.03(+9.94%)
Feb 27, 2024 51.19 51.19 49.96 50.62 795,985 -0.31(-0.61%)
Feb 26, 2024 50.11 51.25 50.11 50.93 555,833 +0.53(+1.05%)
Feb 23, 2024 49.91 50.82 49.63 50.40 473,798 +0.32(+0.64%)
Feb 22, 2024 48.64 50.18 48.64 50.08 575,141 +1.49(+3.07%)
Feb 21, 2024 48.96 48.98 48.00 48.59 552,373 -0.34(-0.69%)
Feb 20, 2024 49.26 49.83 48.76 48.93 488,651 -0.76(-1.53%)
Feb 16, 2024 50.16 50.57 49.60 49.69 282,959 -0.83(-1.64%)
Feb 15, 2024 49.55 50.82 48.80 50.52 460,574 +1.36(+2.77%)
Feb 14, 2024 48.95 49.47 48.42 49.16 387,303 +0.70(+1.44%)
Feb 13, 2024 48.32 49.34 48.18 48.46 402,614 -0.70(-1.42%)
Feb 12, 2024 48.67 49.29 48.67 49.16 291,808 +0.43(+0.88%)
Feb 09, 2024 48.52 48.79 47.94 48.73 228,406 +0.43(+0.89%)
Feb 08, 2024 47.99 48.69 47.90 48.30 258,362 +0.41(+0.86%)
Feb 07, 2024 48.72 48.73 47.73 47.89 279,004 -0.61(-1.26%)
Feb 06, 2024 47.82 48.53 47.34 48.50 355,494 +0.83(+1.74%)
Feb 05, 2024 48.16 48.16 47.44 47.67 286,639 -1.00(-2.05%)
Feb 02, 2024 48.09 49.06 47.88 48.67 212,550 +0.08(+0.16%)
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.