Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 56.01 56.31 55.43 55.80 1,636,856 -0.43(-0.76%)
Apr 11, 2024 56.89 56.89 54.96 56.23 1,658,624 -0.55(-0.97%)
Apr 10, 2024 56.31 57.31 55.79 56.78 1,542,557 -0.55(-0.96%)
Apr 09, 2024 57.60 58.49 57.31 57.33 1,171,391 -0.26(-0.45%)
Apr 08, 2024 57.00 58.17 56.91 57.59 1,867,188 +1.17(+2.07%)
Apr 05, 2024 56.08 56.99 55.71 56.42 1,517,895 +0.57(+1.02%)
Apr 04, 2024 56.09 57.00 55.33 55.85 1,741,684 +0.41(+0.74%)
Apr 03, 2024 55.69 55.90 54.64 55.44 2,001,846 -0.31(-0.56%)
Apr 02, 2024 56.00 56.00 55.17 55.75 1,052,229 -0.51(-0.91%)
Apr 01, 2024 56.21 56.42 55.60 56.26 1,134,323 -0.26(-0.46%)
Mar 28, 2024 56.49 56.48 56.48 56.52 1,079,892 +0.04(+0.07%)
Mar 27, 2024 54.99 56.61 54.86 56.48 1,298,579 +1.87(+3.42%)
Mar 26, 2024 56.16 56.23 54.05 54.61 1,360,665 -1.31(-2.34%)
Mar 25, 2024 54.53 56.00 54.53 55.92 2,592,669 +1.08(+1.97%)
Mar 22, 2024 56.09 56.26 54.70 54.84 1,212,786 -1.22(-2.18%)
Mar 21, 2024 54.33 56.11 54.31 56.06 1,687,246 +1.78(+3.28%)
Mar 20, 2024 54.22 54.69 53.91 54.28 1,215,939 -0.08(-0.15%)
Mar 19, 2024 53.33 54.42 53.33 54.36 1,286,641 +1.07(+2.01%)
Mar 18, 2024 53.25 53.47 52.95 53.29 1,230,314 -0.02(-0.04%)
Mar 15, 2024 52.77 53.85 52.61 53.31 3,942,927 +0.34(+0.64%)
Mar 14, 2024 52.91 53.13 52.47 52.97 1,676,940 -0.07(-0.13%)
Mar 13, 2024 52.81 53.58 52.81 53.04 1,287,693 -0.05(-0.09%)
Mar 12, 2024 52.47 53.15 51.77 53.09 1,257,413 +0.52(+0.99%)
Mar 11, 2024 51.41 53.18 51.26 52.57 1,809,782 +0.82(+1.58%)
Mar 08, 2024 51.78 52.46 50.89 51.75 1,680,703 +0.39(+0.76%)
Mar 07, 2024 51.51 52.20 51.03 51.36 1,581,542 +0.02(+0.04%)
Mar 06, 2024 51.07 51.63 50.51 51.34 1,176,920 +0.61(+1.20%)
Mar 05, 2024 49.94 50.79 49.86 50.73 1,320,480 +0.36(+0.71%)
Mar 04, 2024 50.07 50.97 50.07 50.37 1,643,826 +0.12(+0.24%)
Mar 01, 2024 50.25 50.84 49.20 50.25 1,324,247 -0.04(-0.08%)
Feb 29, 2024 50.97 51.42 50.27 50.29 2,028,660 -0.13(-0.26%)
Feb 28, 2024 49.72 51.00 49.62 50.42 1,200,469 +0.14(+0.28%)
Feb 27, 2024 48.81 50.54 48.72 50.28 1,992,361 +1.61(+3.31%)
Feb 26, 2024 49.65 49.67 48.63 48.67 1,407,860 -0.92(-1.86%)
Feb 23, 2024 50.39 50.62 49.59 49.59 1,651,511 -0.57(-1.14%)
Feb 22, 2024 50.30 50.37 49.09 50.16 1,672,197 +0.07(+0.14%)
Feb 21, 2024 49.88 50.72 49.73 50.09 1,467,375 -0.10(-0.20%)
Feb 20, 2024 50.33 50.65 49.73 50.19 1,649,266 -0.59(-1.16%)
Feb 16, 2024 50.51 51.18 50.40 50.78 1,330,992 -0.27(-0.53%)
Feb 15, 2024 52.80 53.09 50.21 51.05 2,889,352 -1.64(-3.11%)
Feb 14, 2024 50.50 52.72 50.14 52.69 3,748,880 +2.09(+4.13%)
Feb 13, 2024 46.15 50.68 46.09 50.60 7,514,400 -0.69(-1.35%)
Feb 12, 2024 50.50 51.66 50.30 51.29 3,382,511 +0.70(+1.38%)
Feb 09, 2024 50.80 51.10 50.23 50.59 1,443,265 -0.09(-0.18%)
Feb 08, 2024 50.29 51.31 50.23 50.68 1,476,911 +0.78(+1.56%)
Feb 07, 2024 49.21 50.37 48.88 49.90 1,727,615 +0.66(+1.34%)
Feb 06, 2024 49.15 49.90 48.92 49.24 1,526,459 +0.10(+0.20%)
Feb 05, 2024 49.52 49.52 48.08 49.14 1,571,076 -0.93(-1.86%)
Feb 02, 2024 49.57 50.63 48.93 50.07 1,279,542 +0.12(+0.24%)
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.