Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 50.63 50.75 49.87 50.25 5,161,451 -0.64(-1.26%)
Apr 15, 2024 51.62 51.90 50.73 50.89 3,878,573 -0.42(-0.82%)
Apr 12, 2024 51.71 51.99 51.05 51.31 4,246,782 -0.58(-1.12%)
Apr 11, 2024 52.60 52.65 51.81 51.89 3,650,869 -0.57(-1.09%)
Apr 10, 2024 51.96 52.54 51.90 52.46 4,901,303 +0.50(+0.96%)
Apr 09, 2024 51.80 52.01 51.51 51.96 3,566,682 +0.38(+0.74%)
Apr 08, 2024 52.03 52.47 51.48 51.58 3,975,590 -0.48(-0.92%)
Apr 05, 2024 51.42 52.13 51.42 52.06 5,326,600 +0.66(+1.28%)
Apr 04, 2024 52.41 52.82 51.33 51.40 4,702,915 -0.45(-0.87%)
Apr 03, 2024 51.75 52.27 51.52 51.85 4,458,972 -0.01(-0.02%)
Apr 02, 2024 52.08 52.39 51.81 51.86 4,449,500 -0.41(-0.78%)
Apr 01, 2024 52.65 52.92 51.84 52.27 4,646,477 -0.51(-0.97%)
Mar 28, 2024 52.10 52.93 52.77 52.78 6,816,378 +0.86(+1.66%)
Mar 27, 2024 51.45 52.04 51.41 51.92 4,940,656 +0.84(+1.64%)
Mar 26, 2024 51.46 51.67 50.88 51.08 5,995,844 -0.15(-0.29%)
Mar 25, 2024 51.33 51.73 51.19 51.23 5,622,247 -0.19(-0.37%)
Mar 22, 2024 52.05 52.07 51.40 51.42 5,071,950 -0.58(-1.12%)
Mar 21, 2024 51.84 52.35 51.68 52.00 6,756,944 +0.03(+0.06%)
Mar 20, 2024 51.84 52.27 51.60 51.97 6,136,116 +0.15(+0.29%)
Mar 19, 2024 51.86 52.46 51.25 51.82 6,863,740 +0.47(+0.92%)
Mar 18, 2024 52.19 52.40 51.32 51.35 6,434,940 -0.85(-1.63%)
Mar 15, 2024 51.97 52.70 51.88 52.20 11,456,757 -0.05(-0.10%)
Mar 14, 2024 52.49 52.82 51.97 52.25 7,731,527 -0.16(-0.31%)
Mar 13, 2024 51.12 52.50 51.09 52.41 10,333,202 +1.50(+2.95%)
Mar 12, 2024 51.73 51.93 50.68 50.91 7,856,472 -0.64(-1.24%)
Mar 11, 2024 50.39 51.95 50.38 51.55 10,103,863 +1.18(+2.34%)
Mar 08, 2024 50.68 50.90 50.17 50.37 8,504,824 -0.14(-0.28%)
Mar 07, 2024 50.55 50.78 50.07 50.51 8,955,610 +0.24(+0.47%)
Mar 06, 2024 50.05 50.87 50.05 50.27 9,666,905 +0.45(+0.90%)
Mar 05, 2024 48.65 50.18 48.61 49.82 12,727,201 +1.17(+2.41%)
Mar 04, 2024 47.92 49.05 47.78 48.65 8,495,104 +0.86(+1.79%)
Mar 01, 2024 46.95 48.04 46.81 47.79 8,714,917 +0.77(+1.63%)
Feb 29, 2024 47.70 47.72 46.73 47.03 16,251,259 -0.61(-1.27%)
Feb 28, 2024 47.40 48.09 46.28 47.64 23,330,038 +3.48(+7.88%)
Feb 27, 2024 44.04 44.55 43.82 44.15 12,657,858 +0.51(+1.16%)
Feb 26, 2024 43.82 43.92 43.44 43.65 6,038,746 -0.13(-0.30%)
Feb 23, 2024 43.74 44.19 42.89 43.78 7,183,101 -0.27(-0.61%)
Feb 22, 2024 43.14 44.41 43.01 44.04 7,592,811 +0.48(+1.10%)
Feb 21, 2024 43.11 44.16 42.86 43.57 7,002,379 +0.21(+0.48%)
Feb 20, 2024 42.77 43.52 42.74 43.36 6,432,231 +0.14(+0.32%)
Feb 16, 2024 41.99 43.29 41.92 43.22 7,129,027 +0.83(+1.95%)
Feb 15, 2024 42.26 42.66 42.20 42.39 4,899,317 +0.44(+1.04%)
Feb 14, 2024 41.06 42.02 40.61 41.96 5,084,478 +1.04(+2.55%)
Feb 13, 2024 42.26 42.27 40.52 40.91 7,226,889 -2.35(-5.43%)
Feb 12, 2024 42.25 43.32 42.02 43.26 5,580,709 +1.05(+2.50%)
Feb 09, 2024 41.84 42.46 41.57 42.20 5,126,261 +0.41(+0.98%)
Feb 08, 2024 42.03 42.07 41.42 41.80 3,332,022 -0.32(-0.76%)
Feb 07, 2024 42.50 42.66 42.04 42.11 4,026,867 -0.32(-0.75%)
Feb 06, 2024 41.13 42.51 41.09 42.43 5,978,668 +1.32(+3.22%)
Feb 05, 2024 41.34 41.34 40.72 41.11 5,938,780 -0.61(-1.45%)
Feb 02, 2024 41.34 41.76 40.79 41.72 6,130,133 +0.24(+0.58%)
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.