Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 45.28 46.42 45.26 45.60 2,121,372 -1.50(-3.18%)
Apr 11, 2024 47.51 47.51 46.78 47.10 1,516,690 +0.36(+0.77%)
Apr 10, 2024 47.03 47.30 46.73 46.74 1,338,254 -0.95(-1.99%)
Apr 09, 2024 47.50 47.85 47.41 47.69 1,374,353 +0.19(+0.40%)
Apr 08, 2024 47.94 48.03 47.44 47.50 1,089,846 -0.09(-0.19%)
Apr 05, 2024 47.60 47.91 47.52 47.59 1,326,517 -0.02(-0.04%)
Apr 04, 2024 48.95 49.06 47.58 47.61 1,574,445 -1.01(-2.08%)
Apr 03, 2024 48.60 49.07 48.58 48.62 1,417,092 +0.02(+0.04%)
Apr 02, 2024 48.74 49.03 48.25 48.60 1,945,648 -0.59(-1.20%)
Apr 01, 2024 49.61 49.80 49.10 49.19 1,235,435 -0.26(-0.53%)
Mar 28, 2024 50.39 49.52 49.37 49.45 1,480,309 -1.04(-2.06%)
Mar 27, 2024 49.94 50.56 49.74 50.49 1,296,899 +0.97(+1.96%)
Mar 26, 2024 50.03 50.37 49.50 49.52 1,392,111 -0.29(-0.58%)
Mar 25, 2024 50.72 51.67 49.77 49.81 1,402,002 -1.12(-2.20%)
Mar 22, 2024 50.33 51.05 49.70 50.93 1,849,577 +0.24(+0.47%)
Mar 21, 2024 50.82 51.34 50.26 50.69 1,397,038 +0.47(+0.94%)
Mar 20, 2024 49.74 50.62 49.54 50.22 1,354,669 +0.48(+0.97%)
Mar 19, 2024 49.07 50.22 49.04 49.74 1,409,028 +0.24(+0.48%)
Mar 18, 2024 50.02 50.14 49.45 49.50 1,858,087 -0.52(-1.04%)
Mar 15, 2024 50.19 50.53 49.18 50.02 4,335,618 -0.21(-0.42%)
Mar 14, 2024 51.30 51.54 50.04 50.23 1,881,306 -1.33(-2.58%)
Mar 13, 2024 51.47 51.85 50.91 51.56 2,765,644 +0.05(+0.10%)
Mar 12, 2024 51.76 52.78 51.21 51.51 2,870,567 -0.03(-0.06%)
Mar 11, 2024 54.03 54.14 51.47 51.54 3,007,628 -2.74(-5.05%)
Mar 08, 2024 53.03 54.86 52.75 54.28 3,413,437 +1.44(+2.73%)
Mar 07, 2024 53.75 55.14 51.25 52.84 13,565,510 -9.12(-14.72%)
Mar 06, 2024 61.53 63.09 61.27 61.96 4,062,119 +0.85(+1.39%)
Mar 05, 2024 62.21 62.41 60.79 61.11 2,577,389 -1.37(-2.19%)
Mar 04, 2024 62.00 63.24 62.00 62.48 3,977,322 +1.64(+2.70%)
Mar 01, 2024 57.14 61.01 57.00 60.84 3,761,257 +3.86(+6.77%)
Feb 29, 2024 57.09 57.25 56.30 56.98 2,619,135 +0.36(+0.64%)
Feb 28, 2024 55.79 56.83 55.52 56.62 1,529,729 +0.48(+0.86%)
Feb 27, 2024 56.36 56.50 55.35 56.14 1,124,332 -0.02(-0.04%)
Feb 26, 2024 55.37 56.17 54.66 56.16 2,069,864 +0.83(+1.50%)
Feb 23, 2024 56.29 56.29 54.82 55.33 1,924,044 -0.99(-1.76%)
Feb 22, 2024 55.51 56.35 54.89 56.32 2,054,044 +1.87(+3.43%)
Feb 21, 2024 54.05 54.49 53.17 54.45 1,646,806 +0.00(+0.00%)
Feb 20, 2024 55.46 55.70 54.42 54.45 1,719,666 -1.46(-2.61%)
Feb 16, 2024 57.05 57.05 55.89 55.91 1,714,779 -1.14(-2.00%)
Feb 15, 2024 56.69 57.22 56.37 57.05 1,484,315 -0.33(-0.58%)
Feb 14, 2024 55.19 57.55 54.71 57.38 2,086,949 +2.70(+4.94%)
Feb 13, 2024 55.10 55.80 54.19 54.68 1,828,893 -2.20(-3.87%)
Feb 12, 2024 56.86 57.73 56.85 56.88 1,412,460 +0.14(+0.25%)
Feb 09, 2024 55.50 57.17 55.47 56.74 1,940,892 +1.26(+2.27%)
Feb 08, 2024 55.20 56.31 54.35 55.48 1,743,934 -0.31(-0.56%)
Feb 07, 2024 55.07 55.85 54.27 55.79 1,282,152 +0.88(+1.60%)
Feb 06, 2024 55.30 56.27 54.64 54.91 2,736,608 +0.14(+0.26%)
Feb 05, 2024 54.54 55.44 54.41 54.77 2,344,026 +0.15(+0.27%)
Feb 02, 2024 54.44 54.76 53.81 54.62 1,471,098 +0.53(+0.98%)
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.