Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 51.62 51.93 51.04 51.61 2,586,774 -0.25(-0.48%)
Apr 10, 2024 51.93 52.23 51.56 51.86 2,345,524 -0.59(-1.12%)
Apr 09, 2024 52.17 52.49 51.76 52.45 2,316,529 +0.01(+0.02%)
Apr 08, 2024 53.59 53.65 52.26 52.44 2,753,618 -0.74(-1.39%)
Apr 05, 2024 52.70 53.40 52.40 53.18 2,163,704 +0.59(+1.12%)
Apr 04, 2024 54.29 54.54 52.48 52.59 3,386,321 -1.37(-2.54%)
Apr 03, 2024 52.55 54.12 52.55 53.96 3,187,424 +1.05(+1.98%)
Apr 02, 2024 52.96 53.00 52.22 52.91 2,197,532 -0.27(-0.51%)
Apr 01, 2024 52.35 54.09 52.20 53.18 4,666,994 +1.48(+2.86%)
Mar 28, 2024 51.87 51.79 51.77 51.70 4,729,332 +0.22(+0.43%)
Mar 27, 2024 51.15 51.50 50.94 51.48 2,288,866 +0.63(+1.24%)
Mar 26, 2024 51.15 51.41 50.66 50.85 2,685,950 +0.53(+1.05%)
Mar 25, 2024 50.27 50.52 50.02 50.32 2,186,563 +0.22(+0.44%)
Mar 22, 2024 50.11 50.40 49.79 50.10 2,684,665 -0.25(-0.50%)
Mar 21, 2024 50.76 51.46 50.30 50.35 2,892,695 -0.22(-0.44%)
Mar 20, 2024 50.51 50.95 50.16 50.57 3,702,342 -0.21(-0.41%)
Mar 19, 2024 50.66 51.07 50.49 50.78 3,668,811 +0.17(+0.34%)
Mar 18, 2024 50.85 51.21 50.44 50.61 4,174,642 -0.42(-0.82%)
Mar 15, 2024 52.14 52.66 50.88 51.03 5,718,349 -1.33(-2.54%)
Mar 14, 2024 53.08 53.52 51.64 52.36 4,323,739 -0.99(-1.86%)
Mar 13, 2024 52.97 53.79 52.73 53.35 3,831,372 +0.40(+0.76%)
Mar 12, 2024 52.77 53.34 52.60 52.95 2,965,323 +0.34(+0.65%)
Mar 11, 2024 51.63 52.91 51.51 52.61 3,512,148 +1.10(+2.14%)
Mar 08, 2024 51.40 51.90 51.34 51.51 3,168,162 +0.02(+0.04%)
Mar 07, 2024 50.67 51.59 50.59 51.49 3,153,497 +0.91(+1.80%)
Mar 06, 2024 51.44 51.49 50.44 50.58 3,376,947 -0.33(-0.65%)
Mar 05, 2024 50.28 51.50 49.98 50.91 4,231,159 +0.21(+0.41%)
Mar 04, 2024 51.33 51.33 50.05 50.70 4,398,737 -0.58(-1.13%)
Mar 01, 2024 53.40 53.48 50.71 51.28 10,350,125 -3.24(-5.94%)
Feb 29, 2024 53.74 54.79 53.43 54.52 5,979,462 +0.90(+1.68%)
Feb 28, 2024 52.95 53.91 52.80 53.62 3,621,828 +0.22(+0.41%)
Feb 27, 2024 54.26 54.31 53.13 53.40 3,463,012 -0.53(-0.98%)
Feb 26, 2024 54.75 54.91 53.82 53.93 3,007,143 -0.82(-1.50%)
Feb 23, 2024 53.79 55.01 53.71 54.75 3,320,851 +1.10(+2.05%)
Feb 22, 2024 54.31 54.38 53.55 53.65 2,512,809 +0.16(+0.30%)
Feb 21, 2024 52.93 53.71 52.63 53.49 4,060,918 +0.43(+0.81%)
Feb 20, 2024 55.00 55.05 52.62 53.06 5,232,204 -2.19(-3.96%)
Feb 16, 2024 54.90 55.66 54.68 55.25 4,400,525 +0.28(+0.51%)
Feb 15, 2024 54.48 55.14 54.34 54.97 3,753,047 +0.49(+0.90%)
Feb 14, 2024 54.05 54.79 54.00 54.48 4,442,154 +0.62(+1.15%)
Feb 13, 2024 53.62 54.34 53.25 53.86 4,480,543 -0.60(-1.10%)
Feb 12, 2024 53.44 54.49 53.44 54.46 4,271,654 +0.84(+1.57%)
Feb 09, 2024 53.79 53.85 53.09 53.62 3,364,890 +0.01(+0.02%)
Feb 08, 2024 53.50 54.30 53.30 53.61 6,140,575 +0.86(+1.63%)
Feb 07, 2024 52.40 53.39 52.27 52.75 6,730,197 +0.58(+1.11%)
Feb 06, 2024 51.44 52.37 51.23 52.17 5,013,903 +1.06(+2.07%)
Feb 05, 2024 49.99 51.38 49.82 51.11 5,923,463 +0.83(+1.65%)
Feb 02, 2024 50.19 50.59 49.65 50.28 3,897,420 -0.37(-0.73%)
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.