Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 51.36 51.38 50.78 50.78 7,901 -0.76(-1.48%)
Apr 29, 2024 51.47 51.54 51.35 51.54 2,343 +0.08(+0.16%)
Apr 26, 2024 51.47 51.53 51.43 51.46 2,442 +0.48(+0.95%)
Apr 25, 2024 50.59 51.07 50.58 50.97 3,668 -0.33(-0.64%)
Apr 24, 2024 51.33 51.33 51.12 51.30 3,469 -0.02(-0.04%)
Apr 23, 2024 51.06 51.35 51.06 51.32 2,993 +0.53(+1.04%)
Apr 22, 2024 50.67 51.04 50.53 50.80 5,190 +0.36(+0.71%)
Apr 19, 2024 50.84 50.84 50.34 50.44 3,998 -0.47(-0.93%)
Apr 18, 2024 51.27 51.29 50.86 50.91 2,178 -0.24(-0.48%)
Apr 17, 2024 51.59 51.59 51.04 51.15 4,097 -0.31(-0.60%)
Apr 16, 2024 51.38 51.66 51.35 51.46 2,792 -0.13(-0.25%)
Apr 15, 2024 52.29 52.30 51.59 51.59 2,597 -0.66(-1.25%)
Apr 12, 2024 52.68 52.68 52.13 52.25 4,501 -0.55(-1.05%)
Apr 11, 2024 52.84 52.87 52.80 52.80 2,618 +0.29(+0.55%)
Apr 10, 2024 52.43 52.53 52.37 52.51 22,022 -0.16(-0.30%)
Apr 09, 2024 52.63 52.80 52.32 52.67 6,668 +0.07(+0.13%)
Apr 08, 2024 52.60 52.73 52.58 52.60 2,063 -0.16(-0.30%)
Apr 05, 2024 52.51 52.87 52.39 52.76 38,676 +0.50(+0.96%)
Apr 04, 2024 52.98 52.98 52.26 52.26 5,455 -0.41(-0.77%)
Apr 03, 2024 52.63 52.84 52.61 52.66 38,386 +0.08(+0.15%)
Apr 02, 2024 52.48 52.59 52.48 52.59 12,075 -0.28(-0.52%)
Apr 01, 2024 52.80 52.91 52.77 52.86 27,393 -0.05(-0.10%)
Mar 28, 2024 52.86 52.99 52.86 52.92 2,674 -0.01(-0.02%)
Mar 27, 2024 53.10 53.10 52.73 52.93 138,896 +0.14(+0.26%)
Mar 26, 2024 52.92 53.00 52.79 52.79 9,617 -0.12(-0.22%)
Mar 25, 2024 52.97 53.01 52.88 52.91 5,406 -0.16(-0.30%)
Mar 22, 2024 52.94 53.13 52.90 53.07 6,909 -0.11(-0.20%)
Mar 21, 2024 53.24 53.30 53.15 53.17 8,424 +0.06(+0.12%)
Mar 20, 2024 52.83 53.18 52.82 53.11 7,675 +0.29(+0.54%)
Mar 19, 2024 52.50 52.83 52.50 52.82 5,725 +0.24(+0.46%)
Mar 18, 2024 52.75 52.75 52.53 52.58 5,371 +0.38(+0.74%)
Mar 15, 2024 52.17 52.29 52.17 52.20 1,309 -0.28(-0.53%)
Mar 14, 2024 52.48 52.59 52.30 52.47 9,972 -0.07(-0.14%)
Mar 13, 2024 52.67 52.69 52.55 52.55 32,892 -0.01(-0.01%)
Mar 12, 2024 52.23 52.57 52.22 52.55 5,240 +0.46(+0.89%)
Mar 11, 2024 51.98 52.14 51.95 52.09 19,052 -0.07(-0.13%)
Mar 08, 2024 52.69 52.69 52.12 52.16 10,183 -0.30(-0.58%)
Mar 07, 2024 52.31 52.53 52.31 52.46 12,427 +0.46(+0.89%)
Mar 06, 2024 51.95 52.08 51.92 52.00 12,577 +0.23(+0.45%)
Mar 05, 2024 51.94 51.94 51.68 51.77 11,289 -0.37(-0.71%)
Mar 04, 2024 52.34 52.34 52.14 52.14 7,726 -0.19(-0.37%)
Mar 01, 2024 52.09 52.37 52.09 52.33 13,967 +0.26(+0.50%)
Feb 29, 2024 51.95 52.07 51.85 52.07 2,290 +0.22(+0.43%)
Feb 28, 2024 51.85 51.85 51.79 51.85 5,461 -0.16(-0.30%)
Feb 27, 2024 51.98 52.01 51.84 52.01 12,136 +0.10(+0.19%)
Feb 26, 2024 51.81 52.01 51.81 51.91 7,866 +0.10(+0.20%)
Feb 23, 2024 51.81 51.86 51.73 51.81 6,995 +0.15(+0.29%)
Feb 22, 2024 51.48 51.75 51.48 51.65 3,316 +0.80(+1.58%)
Feb 21, 2024 50.76 50.85 50.69 50.85 7,925 -0.22(-0.43%)
Feb 20, 2024 51.07 51.09 50.99 51.08 1,911 -0.32(-0.63%)
Feb 16, 2024 51.56 51.62 51.40 51.40 11,217 -0.14(-0.28%)
Feb 15, 2024 51.57 51.59 51.54 51.54 11,003 +0.13(+0.24%)
Feb 14, 2024 51.50 51.50 51.20 51.42 21,680 +0.23(+0.44%)
Feb 13, 2024 51.20 51.36 51.07 51.19 1,701 -0.39(-0.75%)
Feb 12, 2024 51.73 51.81 51.57 51.58 23,552 -0.16(-0.31%)
Feb 09, 2024 51.66 51.81 51.66 51.74 54,493 +0.21(+0.41%)
Feb 08, 2024 51.61 51.61 51.45 51.53 55,508 -0.01(-0.01%)
Feb 07, 2024 51.08 51.57 51.08 51.54 136,541 +0.46(+0.90%)
Feb 06, 2024 51.08 51.09 50.97 51.08 22,708 -0.00(-0.00%)
Feb 05, 2024 50.92 51.14 50.69 51.08 39,173 -0.13(-0.25%)
Feb 02, 2024 50.87 51.29 50.80 51.20 157,558 +0.39(+0.77%)
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.