Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 50.40 53.84 50.35 52.05 4,773,245 -0.51(-0.97%)
Apr 29, 2024 51.75 53.27 51.71 52.56 3,081,703 +0.88(+1.70%)
Apr 26, 2024 50.99 51.85 50.87 51.68 1,564,403 +0.50(+0.98%)
Apr 25, 2024 51.58 51.85 50.35 51.18 1,771,950 -0.56(-1.08%)
Apr 24, 2024 51.65 51.84 51.14 51.74 1,564,434 +0.09(+0.17%)
Apr 23, 2024 52.00 52.22 51.39 51.65 2,493,676 -0.27(-0.52%)
Apr 22, 2024 52.43 52.62 51.88 51.92 1,751,576 -0.43(-0.82%)
Apr 19, 2024 52.97 53.00 52.00 52.35 2,181,297 -0.47(-0.89%)
Apr 18, 2024 52.96 53.15 52.26 52.82 1,830,343 +0.10(+0.19%)
Apr 17, 2024 53.22 53.80 52.70 52.72 2,525,527 -0.50(-0.94%)
Apr 16, 2024 53.34 54.09 53.15 53.22 1,465,374 -0.21(-0.39%)
Apr 15, 2024 53.91 54.30 53.41 53.43 1,574,419 -0.42(-0.78%)
Apr 12, 2024 54.72 55.03 53.76 53.85 1,229,938 -1.07(-1.95%)
Apr 11, 2024 55.34 55.99 54.63 54.92 1,580,963 -0.08(-0.15%)
Apr 10, 2024 54.85 55.25 54.47 55.00 1,052,587 -0.30(-0.54%)
Apr 09, 2024 55.20 56.46 55.19 55.30 1,483,440 +0.25(+0.45%)
Apr 08, 2024 54.97 55.42 54.42 55.05 1,238,970 -0.19(-0.34%)
Apr 05, 2024 54.84 55.41 54.26 55.24 1,603,328 +0.25(+0.45%)
Apr 04, 2024 55.55 55.85 54.82 54.99 1,546,103 -0.32(-0.58%)
Apr 03, 2024 55.84 56.21 55.00 55.31 1,909,796 -0.52(-0.93%)
Apr 02, 2024 56.56 57.15 55.79 55.83 2,088,945 -0.81(-1.43%)
Apr 01, 2024 56.97 57.00 56.03 56.64 1,270,492 -0.33(-0.58%)
Mar 28, 2024 57.25 56.81 56.81 56.97 1,883,250 -0.15(-0.26%)
Mar 27, 2024 56.52 57.35 56.50 57.12 1,653,642 +0.57(+1.01%)
Mar 26, 2024 57.53 57.55 56.51 56.55 1,805,731 -0.93(-1.62%)
Mar 25, 2024 57.14 57.59 56.57 57.48 1,882,832 +0.50(+0.88%)
Mar 22, 2024 57.98 57.98 56.96 56.98 1,192,639 -0.74(-1.28%)
Mar 21, 2024 58.57 59.03 57.47 57.72 1,535,769 -0.52(-0.89%)
Mar 20, 2024 58.03 58.43 57.49 58.24 1,714,309 -0.09(-0.15%)
Mar 19, 2024 57.70 58.44 57.18 58.33 2,502,861 +0.99(+1.73%)
Mar 18, 2024 58.75 58.78 57.30 57.34 1,811,550 -1.03(-1.76%)
Mar 15, 2024 58.30 58.76 57.53 58.37 4,901,970 -0.17(-0.29%)
Mar 14, 2024 58.75 59.12 58.10 58.54 1,230,858 -0.38(-0.64%)
Mar 13, 2024 59.35 60.22 58.60 58.92 1,335,486 -0.41(-0.69%)
Mar 12, 2024 60.72 60.90 58.90 59.33 1,643,795 -1.46(-2.40%)
Mar 11, 2024 60.15 61.16 59.70 60.79 2,193,150 +0.77(+1.28%)
Mar 08, 2024 59.17 60.17 59.14 60.02 1,572,361 +0.99(+1.68%)
Mar 07, 2024 59.49 59.72 58.33 59.03 1,581,724 -0.23(-0.39%)
Mar 06, 2024 59.21 59.70 58.52 59.26 1,797,488 +0.36(+0.61%)
Mar 05, 2024 59.96 60.19 58.07 58.90 2,050,644 -0.82(-1.37%)
Mar 04, 2024 59.25 59.77 58.07 59.72 1,663,282 +0.67(+1.13%)
Mar 01, 2024 58.70 59.66 58.37 59.05 1,574,698 +0.69(+1.18%)
Feb 29, 2024 60.21 60.21 58.25 58.36 3,086,967 -1.62(-2.70%)
Feb 28, 2024 60.77 61.00 59.91 59.98 1,118,692 -1.02(-1.67%)
Feb 27, 2024 60.65 61.48 59.73 61.00 1,370,037 +0.47(+0.78%)
Feb 26, 2024 60.33 61.44 60.10 60.53 1,246,939 -0.06(-0.10%)
Feb 23, 2024 61.80 61.87 60.31 60.59 1,373,232 -0.32(-0.53%)
Feb 22, 2024 60.33 61.34 59.46 60.91 1,701,518 +0.58(+0.96%)
Feb 21, 2024 59.08 60.46 59.05 60.33 1,960,823 +1.51(+2.57%)
Feb 20, 2024 57.79 59.50 57.62 58.82 2,167,034 +0.86(+1.48%)
Feb 16, 2024 58.88 59.10 57.92 57.96 1,132,034 -1.01(-1.71%)
Feb 15, 2024 58.09 59.87 57.89 58.97 1,436,639 +1.08(+1.87%)
Feb 14, 2024 58.59 60.20 57.51 57.89 2,235,651 -1.45(-2.44%)
Feb 13, 2024 60.04 60.70 57.83 59.34 3,494,627 +1.50(+2.59%)
Feb 12, 2024 57.79 58.43 57.38 57.84 2,211,647 +0.18(+0.31%)
Feb 09, 2024 57.37 57.96 57.09 57.66 1,761,933 +0.30(+0.52%)
Feb 08, 2024 57.35 57.72 56.10 57.36 1,703,722 +0.02(+0.03%)
Feb 07, 2024 59.24 59.58 57.34 57.34 1,368,645 -2.29(-3.84%)
Feb 06, 2024 58.50 59.94 57.69 59.63 2,025,634 +1.57(+2.70%)
Feb 05, 2024 58.00 58.47 57.63 58.06 1,248,995 -0.29(-0.50%)
Feb 02, 2024 58.63 59.27 58.05 58.35 1,148,076 -0.81(-1.37%)
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.