Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 49.24 49.24 47.92 48.19 740,458 -1.38(-2.78%)
Apr 11, 2024 50.22 50.42 49.50 49.57 596,302 -0.46(-0.92%)
Apr 10, 2024 51.18 51.20 49.90 50.03 511,127 -2.11(-4.05%)
Apr 09, 2024 51.94 54.02 51.83 52.14 845,708 +0.66(+1.28%)
Apr 08, 2024 52.08 52.67 51.42 51.48 466,550 -0.64(-1.23%)
Apr 05, 2024 51.70 52.21 50.92 52.12 527,859 +0.29(+0.56%)
Apr 04, 2024 52.76 53.89 51.14 51.83 712,323 -0.78(-1.48%)
Apr 03, 2024 52.95 52.95 52.15 52.61 875,218 -0.04(-0.08%)
Apr 02, 2024 52.90 53.18 52.21 52.65 542,709 -0.78(-1.46%)
Apr 01, 2024 53.59 53.76 53.05 53.43 344,138 +0.09(+0.17%)
Mar 28, 2024 52.73 53.62 52.52 53.34 468,394 +0.51(+0.97%)
Mar 27, 2024 52.76 53.33 52.50 52.83 601,728 +0.30(+0.57%)
Mar 26, 2024 52.15 53.44 52.15 52.53 581,837 +0.63(+1.21%)
Mar 25, 2024 51.74 52.20 51.67 51.90 312,955 -0.04(-0.08%)
Mar 22, 2024 53.00 53.12 51.67 51.94 479,266 -0.74(-1.40%)
Mar 21, 2024 53.60 53.60 52.52 52.68 490,006 -0.45(-0.85%)
Mar 20, 2024 51.46 53.21 51.38 53.13 503,640 +1.54(+2.99%)
Mar 19, 2024 51.17 51.88 50.94 51.59 406,109 -0.05(-0.10%)
Mar 18, 2024 51.35 52.32 51.31 51.64 481,284 +0.43(+0.84%)
Mar 15, 2024 51.11 51.38 50.67 51.21 635,459 +0.08(+0.16%)
Mar 14, 2024 51.70 51.75 50.72 51.13 553,007 -0.58(-1.12%)
Mar 13, 2024 52.00 52.58 51.62 51.71 468,136 -0.62(-1.18%)
Mar 12, 2024 51.86 52.57 51.52 52.33 477,271 +0.43(+0.83%)
Mar 11, 2024 51.38 52.20 51.38 51.90 549,199 +0.18(+0.35%)
Mar 08, 2024 52.00 53.18 51.71 51.72 419,575 -0.18(-0.35%)
Mar 07, 2024 51.48 52.45 51.05 51.90 390,227 +0.46(+0.89%)
Mar 06, 2024 52.41 52.58 50.83 51.44 440,456 -0.62(-1.19%)
Mar 05, 2024 52.42 53.08 51.76 52.06 627,034 -0.74(-1.40%)
Mar 04, 2024 56.53 56.76 52.79 52.80 998,540 -4.17(-7.32%)
Mar 01, 2024 56.73 57.28 56.05 56.97 517,335 +0.17(+0.30%)
Feb 29, 2024 56.21 56.94 56.20 56.80 439,779 +0.85(+1.52%)
Feb 28, 2024 55.94 56.47 55.86 55.95 332,898 -0.55(-0.97%)
Feb 27, 2024 55.97 56.55 55.77 56.50 395,896 +0.78(+1.40%)
Feb 26, 2024 56.51 56.73 55.70 55.72 371,679 -0.97(-1.71%)
Feb 23, 2024 57.45 57.75 56.25 56.69 447,609 -0.98(-1.70%)
Feb 22, 2024 57.78 58.15 57.14 57.67 600,854 +0.42(+0.73%)
Feb 21, 2024 56.56 57.33 56.25 57.25 583,797 +0.07(+0.12%)
Feb 20, 2024 57.50 58.22 56.70 57.18 1,119,690 +0.19(+0.33%)
Feb 16, 2024 55.65 57.06 55.14 56.99 814,042 +1.22(+2.19%)
Feb 15, 2024 54.44 56.12 53.68 55.77 989,679 +1.73(+3.20%)
Feb 14, 2024 54.00 54.74 52.22 54.04 1,319,909 +2.86(+5.59%)
Feb 13, 2024 51.50 51.93 50.92 51.18 746,400 -1.80(-3.40%)
Feb 12, 2024 52.71 53.78 52.50 52.98 663,099 +0.04(+0.08%)
Feb 09, 2024 52.60 53.09 52.08 52.94 399,762 +0.34(+0.65%)
Feb 08, 2024 51.11 52.77 51.10 52.60 422,798 +1.35(+2.63%)
Feb 07, 2024 52.00 52.26 51.18 51.25 500,586 -0.92(-1.76%)
Feb 06, 2024 51.32 52.70 51.32 52.17 374,356 +0.97(+1.89%)
Feb 05, 2024 51.05 51.45 50.66 51.20 369,626 -0.09(-0.18%)
Feb 02, 2024 51.43 51.95 50.89 51.29 437,504 -0.21(-0.41%)
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.