Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 53.79 53.79 53.40 53.40 360 -0.57(-1.06%)
Apr 29, 2024 53.80 54.00 53.80 53.97 1,632 +0.69(+1.29%)
Apr 26, 2024 53.26 53.28 53.16 53.28 787 +0.51(+0.97%)
Apr 25, 2024 52.24 52.89 52.24 52.77 6,506 +0.26(+0.50%)
Apr 24, 2024 52.50 52.50 52.50 52.50 259 +0.16(+0.30%)
Apr 23, 2024 52.14 52.35 52.14 52.35 6,596 +0.38(+0.72%)
Apr 22, 2024 51.77 51.97 51.67 51.97 9,364 +0.34(+0.66%)
Apr 19, 2024 51.59 51.70 51.59 51.63 1,085 -0.20(-0.38%)
Apr 18, 2024 51.95 51.95 51.82 51.82 520 +0.19(+0.36%)
Apr 17, 2024 51.63 51.63 51.63 51.63 226 +0.38(+0.74%)
Apr 16, 2024 51.21 51.48 51.21 51.25 1,853 -0.69(-1.34%)
Apr 15, 2024 52.44 52.48 51.95 51.95 3,208 -0.57(-1.09%)
Apr 12, 2024 52.85 52.85 52.50 52.52 9,164 -0.86(-1.61%)
Apr 11, 2024 53.38 53.38 53.38 53.38 297 +0.26(+0.48%)
Apr 10, 2024 53.31 53.31 53.12 53.12 976 -0.80(-1.49%)
Apr 09, 2024 53.76 53.93 53.76 53.93 1,542 +0.40(+0.75%)
Apr 08, 2024 53.49 53.52 53.49 53.52 200 +0.24(+0.44%)
Apr 05, 2024 53.17 53.29 53.09 53.29 950 -0.00(-0.01%)
Apr 04, 2024 53.91 53.92 53.27 53.29 2,724 -0.15(-0.29%)
Apr 03, 2024 53.28 53.58 53.28 53.44 7,863 +0.29(+0.54%)
Apr 02, 2024 53.16 53.19 53.13 53.15 3,939 +0.25(+0.47%)
Apr 01, 2024 53.26 53.26 52.79 52.90 1,985 +0.36(+0.69%)
Mar 28, 2024 52.54 52.54 52.54 52.54 515 +0.10(+0.19%)
Mar 27, 2024 52.38 52.44 52.38 52.44 360 +0.36(+0.69%)
Mar 26, 2024 52.08 52.08 52.08 52.08 409 -0.40(-0.76%)
Mar 25, 2024 52.57 52.58 52.47 52.47 874 +0.09(+0.18%)
Mar 22, 2024 52.37 52.38 52.37 52.38 13,604 -0.15(-0.29%)
Mar 21, 2024 52.64 52.64 52.53 52.53 2,510 +0.20(+0.38%)
Mar 20, 2024 52.00 52.49 51.94 52.34 1,457 +0.57(+1.09%)
Mar 19, 2024 51.69 51.91 51.57 51.77 2,405 -0.09(-0.17%)
Mar 18, 2024 52.04 52.04 51.86 51.86 3,002 +0.20(+0.38%)
Mar 15, 2024 51.87 51.93 51.66 51.66 1,207 -0.03(-0.06%)
Mar 14, 2024 51.96 51.96 51.69 51.69 2,010 -0.05(-0.10%)
Mar 13, 2024 51.72 51.74 51.72 51.74 398 -0.66(-1.25%)
Mar 12, 2024 52.32 52.45 52.26 52.40 1,772 +0.19(+0.36%)
Mar 11, 2024 52.02 52.31 52.02 52.21 6,930 +0.12(+0.23%)
Mar 08, 2024 52.09 52.09 52.09 52.09 140 -0.16(-0.31%)
Mar 07, 2024 52.13 52.30 52.13 52.26 1,893 -0.05(-0.09%)
Mar 06, 2024 52.31 52.31 52.24 52.31 2,272 +0.43(+0.83%)
Mar 05, 2024 51.96 51.96 51.88 51.88 444 -0.36(-0.68%)
Mar 04, 2024 52.23 52.23 52.23 52.23 88 -0.29(-0.54%)
Mar 01, 2024 52.35 52.56 52.35 52.52 1,541 +0.62(+1.20%)
Feb 29, 2024 51.85 51.94 51.85 51.89 1,129 +0.21(+0.41%)
Feb 28, 2024 51.77 51.77 51.68 51.68 1,630 -0.73(-1.40%)
Feb 27, 2024 52.43 52.46 52.37 52.42 7,182 +0.14(+0.27%)
Feb 26, 2024 52.43 52.47 52.28 52.28 3,641 -0.12(-0.23%)
Feb 23, 2024 52.41 52.43 52.39 52.39 918 -0.08(-0.15%)
Feb 22, 2024 52.43 52.54 52.43 52.47 1,340 +0.37(+0.71%)
Feb 21, 2024 52.01 52.10 52.01 52.10 2,032 +0.26(+0.50%)
Feb 20, 2024 51.90 51.90 51.79 51.84 1,019 +0.23(+0.45%)
Feb 16, 2024 51.66 51.75 51.61 51.61 5,087 +0.44(+0.86%)
Feb 15, 2024 51.15 51.24 51.09 51.17 1,095 +0.35(+0.70%)
Feb 14, 2024 50.85 50.97 50.80 50.82 1,335 +0.56(+1.11%)
Feb 13, 2024 50.50 50.50 50.22 50.26 1,066 -1.06(-2.07%)
Feb 12, 2024 51.52 51.56 51.32 51.32 784 +0.49(+0.96%)
Feb 09, 2024 50.64 50.84 50.64 50.84 2,171 +0.16(+0.31%)
Feb 08, 2024 50.71 50.77 50.68 50.68 767 -0.20(-0.40%)
Feb 07, 2024 50.84 50.89 50.82 50.88 4,188 -0.15(-0.29%)
Feb 06, 2024 50.98 51.05 50.95 51.03 1,179 +1.11(+2.23%)
Feb 05, 2024 49.76 49.92 49.76 49.92 519 -0.16(-0.31%)
Feb 02, 2024 50.14 50.14 50.07 50.07 561 -0.51(-1.01%)
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.