Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.81 48.52 47.81 48.50 30,357 +0.59(+1.23%)
Apr 18, 2024 48.00 48.49 47.79 47.91 74,497 +0.02(+0.04%)
Apr 17, 2024 48.61 48.69 47.89 47.89 58,613 -0.39(-0.81%)
Apr 16, 2024 48.01 48.45 47.95 48.28 64,012 -0.36(-0.74%)
Apr 15, 2024 49.48 49.56 48.37 48.64 59,348 -0.62(-1.26%)
Apr 12, 2024 49.78 49.93 49.02 49.26 40,173 -0.82(-1.64%)
Apr 11, 2024 49.97 50.23 49.59 50.08 158,926 +0.24(+0.48%)
Apr 10, 2024 50.03 50.20 49.49 49.84 41,894 -1.55(-3.02%)
Apr 09, 2024 51.51 51.53 51.12 51.39 46,832 +0.14(+0.27%)
Apr 08, 2024 51.33 51.43 51.13 51.25 36,481 +0.28(+0.55%)
Apr 05, 2024 50.69 51.23 50.69 50.97 37,356 +0.15(+0.30%)
Apr 04, 2024 51.82 51.89 50.68 50.82 90,052 -0.40(-0.78%)
Apr 03, 2024 50.78 51.37 50.78 51.22 56,753 +0.30(+0.59%)
Apr 02, 2024 51.19 51.20 50.70 50.92 54,367 -0.97(-1.87%)
Apr 01, 2024 52.61 52.61 51.79 51.89 55,115 -0.47(-0.90%)
Mar 28, 2024 52.21 52.67 52.16 52.36 117,694 +0.35(+0.67%)
Mar 27, 2024 51.06 52.04 51.06 52.01 212,506 +1.26(+2.48%)
Mar 26, 2024 51.23 51.23 50.74 50.75 2,599,909 -0.06(-0.12%)
Mar 25, 2024 50.93 51.29 50.81 50.81 42,317 -0.10(-0.20%)
Mar 22, 2024 51.54 51.54 50.88 50.91 51,706 -0.63(-1.22%)
Mar 21, 2024 51.39 51.79 51.38 51.54 56,007 +0.48(+0.94%)
Mar 20, 2024 49.86 51.34 49.86 51.06 43,716 +1.08(+2.16%)
Mar 19, 2024 49.52 50.17 49.52 49.98 41,613 +0.41(+0.83%)
Mar 18, 2024 49.92 49.93 49.56 49.57 51,888 -0.28(-0.56%)
Mar 15, 2024 49.48 49.93 49.48 49.85 58,842 +0.26(+0.52%)
Mar 14, 2024 50.32 50.32 49.31 49.59 33,209 -1.02(-2.01%)
Mar 13, 2024 50.42 50.91 50.42 50.61 25,777 +0.18(+0.36%)
Mar 12, 2024 50.65 50.71 50.27 50.43 23,210 -0.28(-0.55%)
Mar 11, 2024 50.88 51.03 50.62 50.71 33,398 -0.35(-0.68%)
Mar 08, 2024 51.44 51.77 50.85 51.06 28,854 +0.00(+0.00%)
Mar 07, 2024 51.48 51.52 50.98 51.06 197,362 +0.27(+0.53%)
Mar 06, 2024 50.93 50.93 50.52 50.79 411,631 +0.19(+0.37%)
Mar 05, 2024 50.53 50.97 50.45 50.60 322,426 -0.11(-0.22%)
Mar 04, 2024 51.24 51.37 50.65 50.71 57,185 -0.37(-0.72%)
Mar 01, 2024 50.83 51.21 50.51 51.08 44,711 +0.26(+0.51%)
Feb 29, 2024 51.10 51.32 50.56 50.82 36,925 +0.43(+0.85%)
Feb 28, 2024 50.71 50.87 50.36 50.39 42,228 -0.53(-1.04%)
Feb 27, 2024 50.68 51.01 50.68 50.92 35,056 +0.59(+1.17%)
Feb 26, 2024 50.06 50.47 50.04 50.33 63,576 +0.19(+0.38%)
Feb 23, 2024 49.93 50.42 49.67 50.14 39,625 +0.21(+0.42%)
Feb 22, 2024 50.01 50.06 49.71 49.93 46,451 -0.01(-0.02%)
Feb 21, 2024 49.93 49.97 49.59 49.94 66,646 -0.06(-0.13%)
Feb 20, 2024 50.23 50.42 50.00 50.01 38,659 -0.69(-1.37%)
Feb 16, 2024 50.72 51.18 50.55 50.70 29,483 -0.49(-0.95%)
Feb 15, 2024 50.28 51.32 50.28 51.19 45,786 +1.31(+2.62%)
Feb 14, 2024 49.38 49.94 49.10 49.88 41,078 +1.16(+2.37%)
Feb 13, 2024 49.34 49.34 48.35 48.73 30,276 -2.09(-4.12%)
Feb 12, 2024 49.76 50.97 49.76 50.82 44,864 +1.11(+2.23%)
Feb 09, 2024 48.94 49.71 48.85 49.71 37,359 +0.73(+1.49%)
Feb 08, 2024 48.32 48.98 48.13 48.98 47,158 +0.76(+1.57%)
Feb 07, 2024 48.58 48.58 47.90 48.23 30,556 -0.24(-0.49%)
Feb 06, 2024 48.08 48.58 47.95 48.47 75,408 +0.43(+0.89%)
Feb 05, 2024 48.42 48.42 47.64 48.04 41,364 -0.81(-1.65%)
Feb 02, 2024 48.50 49.03 48.39 48.84 37,447 -0.27(-0.55%)
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.