Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 51.95 51.98 51.86 51.98 1,680 -0.00(-0.00%)
May 16, 2024 52.06 52.09 51.98 51.98 660 -0.03(-0.06%)
May 15, 2024 51.98 52.08 51.97 52.01 5,300 +0.69(+1.34%)
May 14, 2024 51.28 51.32 51.27 51.32 602 +0.42(+0.83%)
May 13, 2024 51.00 51.04 50.85 50.90 7,851 -0.06(-0.12%)
May 10, 2024 50.89 50.98 50.89 50.96 5,113 +0.27(+0.54%)
May 09, 2024 50.63 50.69 50.63 50.69 1,477 +0.43(+0.86%)
May 08, 2024 50.09 50.25 50.09 50.25 8,855 +0.11(+0.22%)
May 07, 2024 50.16 50.16 50.01 50.14 4,100 -0.01(-0.02%)
May 06, 2024 50.01 50.15 50.01 50.15 4,620 +0.45(+0.91%)
May 03, 2024 49.66 49.83 49.66 49.70 1,836 +0.46(+0.94%)
May 02, 2024 49.07 49.33 48.84 49.24 19,190 +0.67(+1.37%)
May 01, 2024 48.91 49.27 48.57 48.57 887,629 -0.42(-0.86%)
Apr 30, 2024 49.39 49.64 48.99 48.99 25,905 -0.68(-1.37%)
Apr 29, 2024 49.83 49.84 49.63 49.67 84,533 -0.06(-0.13%)
Apr 26, 2024 49.67 49.83 49.59 49.73 5,435 +0.48(+0.98%)
Apr 25, 2024 48.63 49.31 48.47 49.25 4,401 -0.25(-0.51%)
Apr 24, 2024 49.39 49.54 49.38 49.50 7,546 -0.06(-0.12%)
Apr 23, 2024 49.44 49.58 49.44 49.56 2,210 +0.71(+1.46%)
Apr 22, 2024 48.49 48.94 48.49 48.85 26,439 +0.64(+1.34%)
Apr 19, 2024 48.37 48.40 48.12 48.20 4,137 -0.14(-0.29%)
Apr 18, 2024 48.45 48.59 48.29 48.34 11,155 -0.27(-0.56%)
Apr 17, 2024 48.53 48.69 48.37 48.61 11,542 -0.01(-0.02%)
Apr 16, 2024 48.50 48.77 48.48 48.62 16,442 +0.06(+0.13%)
Apr 15, 2024 49.40 49.40 48.55 48.56 7,972 -0.35(-0.72%)
Apr 12, 2024 49.20 49.32 48.81 48.91 2,859 -1.00(-2.01%)
Apr 11, 2024 49.30 49.94 49.30 49.91 2,909 +0.27(+0.55%)
Apr 10, 2024 49.60 49.75 49.58 49.64 4,095 -0.57(-1.14%)
Apr 09, 2024 50.30 50.33 49.95 50.21 5,508 +0.04(+0.08%)
Apr 08, 2024 50.17 50.30 50.17 50.17 14,436 +0.16(+0.32%)
Apr 05, 2024 49.75 50.10 49.75 50.01 4,935 +0.04(+0.08%)
Apr 04, 2024 50.80 50.80 49.97 49.97 5,063 -0.59(-1.16%)
Apr 03, 2024 50.28 50.70 50.28 50.56 3,918 -0.08(-0.16%)
Apr 02, 2024 50.49 50.64 50.43 50.64 15,121 -0.40(-0.78%)
Apr 01, 2024 51.41 51.49 51.04 51.04 3,313 -0.10(-0.20%)
Mar 28, 2024 50.99 51.27 50.99 51.14 3,230 -0.10(-0.19%)
Mar 27, 2024 50.99 51.24 50.99 51.24 3,203 +0.19(+0.37%)
Mar 26, 2024 51.23 51.23 51.03 51.05 17,117 -0.01(-0.02%)
Mar 25, 2024 51.07 51.27 51.06 51.06 6,058 -0.10(-0.20%)
Mar 22, 2024 51.06 51.16 51.04 51.16 3,654 -0.19(-0.37%)
Mar 21, 2024 51.51 51.55 50.00 51.35 12,810 -0.20(-0.39%)
Mar 20, 2024 51.07 51.59 50.99 51.55 4,058 +0.44(+0.87%)
Mar 19, 2024 50.90 51.16 50.90 51.11 7,007 -0.04(-0.08%)
Mar 18, 2024 51.38 51.38 51.15 51.15 12,084 -0.21(-0.41%)
Mar 15, 2024 51.38 51.50 51.34 51.36 2,915 -0.28(-0.54%)
Mar 14, 2024 51.74 51.74 51.41 51.64 3,326 -0.46(-0.88%)
Mar 13, 2024 52.15 52.23 52.07 52.10 5,261 -0.13(-0.24%)
Mar 12, 2024 51.71 52.23 51.71 52.23 18,536 +0.83(+1.61%)
Mar 11, 2024 51.21 51.43 51.21 51.40 6,890 -0.37(-0.71%)
Mar 08, 2024 52.37 52.40 51.70 51.77 1,758 -0.43(-0.83%)
Mar 07, 2024 51.83 52.24 51.81 52.20 9,695 +0.78(+1.51%)
Mar 06, 2024 51.40 51.49 51.30 51.42 2,157 +0.60(+1.17%)
Mar 05, 2024 50.89 50.89 50.68 50.82 1,829 -0.34(-0.66%)
Mar 04, 2024 51.08 51.20 51.06 51.16 2,168 +0.10(+0.20%)
Mar 01, 2024 50.96 51.08 50.96 51.06 5,131 +0.53(+1.04%)
Feb 29, 2024 50.64 50.64 50.27 50.53 5,088 -0.13(-0.25%)
Feb 28, 2024 50.60 50.68 50.59 50.66 3,426 -0.47(-0.92%)
Feb 27, 2024 51.01 51.13 51.01 51.13 1,842 +0.06(+0.12%)
Feb 26, 2024 51.08 51.10 51.02 51.07 3,080 +0.11(+0.22%)
Feb 23, 2024 51.04 51.04 50.96 50.96 2,122 -0.05(-0.10%)
Feb 22, 2024 50.84 51.01 50.80 51.01 3,487 +0.75(+1.50%)
Feb 21, 2024 50.21 50.26 50.02 50.26 2,170 +0.09(+0.18%)
Feb 20, 2024 50.24 50.30 50.08 50.17 6,427 +0.12(+0.24%)
Feb 16, 2024 50.16 50.17 50.02 50.05 1,827 +0.09(+0.18%)
Feb 15, 2024 49.88 49.99 49.88 49.96 2,739 +0.35(+0.70%)
Feb 14, 2024 49.26 49.64 49.24 49.61 12,509 +0.74(+1.52%)
Feb 13, 2024 49.04 49.04 48.65 48.87 12,519 -0.90(-1.81%)
Feb 12, 2024 50.00 50.07 49.54 49.77 20,278 -0.17(-0.34%)
Feb 09, 2024 49.78 50.01 49.76 49.94 11,457 +0.41(+0.82%)
Feb 08, 2024 49.46 49.56 49.40 49.53 4,991 +0.02(+0.04%)
Feb 07, 2024 49.46 49.57 49.40 49.51 8,957 -0.02(-0.03%)
Feb 06, 2024 49.28 49.53 49.28 49.53 18,093 +0.31(+0.63%)
Feb 05, 2024 49.11 49.25 49.00 49.22 5,014 -0.12(-0.24%)
Feb 02, 2024 49.37 49.39 49.22 49.34 3,622 -0.45(-0.90%)
Feb 01, 2024 49.34 49.79 49.32 49.79 5,168 +0.57(+1.16%)
Jan 31, 2024 49.82 49.87 49.22 49.22 6,086 -0.38(-0.77%)
Jan 30, 2024 49.51 49.60 49.49 49.60 4,586 +0.01(+0.02%)
Jan 29, 2024 49.29 49.61 49.28 49.59 2,565 +0.17(+0.34%)
Jan 26, 2024 49.52 49.52 49.42 49.42 2,914 +0.48(+0.99%)
Jan 25, 2024 48.83 48.95 48.82 48.94 6,227 +0.29(+0.59%)
Jan 24, 2024 48.80 48.90 48.64 48.65 4,855 +0.45(+0.94%)
Jan 23, 2024 47.99 48.20 47.99 48.20 10,590 -0.01(-0.02%)
Jan 22, 2024 48.29 48.29 48.13 48.21 2,029 -0.04(-0.08%)
Jan 19, 2024 47.93 48.25 47.81 48.25 14,292 +0.28(+0.59%)
Jan 18, 2024 47.59 47.97 47.59 47.97 10,940 +0.61(+1.29%)
Jan 17, 2024 47.14 47.36 47.13 47.36 12,987 -0.54(-1.13%)
Jan 16, 2024 48.03 48.15 47.87 47.90 2,942 -0.81(-1.66%)
Jan 12, 2024 48.78 48.78 48.57 48.71 4,572 +0.30(+0.61%)
Jan 11, 2024 48.45 48.45 48.23 48.41 1,358 +0.11(+0.23%)
Jan 10, 2024 48.27 48.37 48.27 48.30 5,053 +0.39(+0.80%)
Jan 09, 2024 47.82 47.99 47.82 47.92 7,055 -0.37(-0.77%)
Jan 08, 2024 47.97 48.29 47.97 48.29 4,004 +0.51(+1.07%)
Jan 05, 2024 47.86 48.18 47.78 47.78 4,160 -0.17(-0.35%)
Jan 04, 2024 47.71 48.07 47.71 47.95 7,415 +0.02(+0.04%)
Jan 03, 2024 47.78 48.07 47.78 47.93 14,221 -0.37(-0.77%)
Jan 02, 2024 48.28 48.32 48.15 48.30 2,500 -0.82(-1.66%)
Dec 29, 2023 49.27 49.31 48.98 49.12 3,683 +0.09(+0.18%)
Dec 28, 2023 49.14 49.30 49.03 49.03 4,213 -0.07(-0.14%)
Dec 27, 2023 48.99 49.15 48.99 49.10 11,004 +0.24(+0.49%)
Dec 26, 2023 48.68 49.03 48.68 48.86 2,983 +0.26(+0.53%)
Dec 22, 2023 48.66 48.70 48.56 48.60 2,994 +0.07(+0.14%)
Dec 21, 2023 48.35 48.53 48.25 48.53 14,807 +0.71(+1.49%)
Dec 20, 2023 48.27 48.46 47.80 47.82 572,316 -0.39(-0.81%)
Dec 19, 2023 47.95 48.24 47.95 48.22 3,517 +0.36(+0.76%)
Dec 18, 2023 47.86 47.90 47.75 47.85 5,085 +0.21(+0.44%)
Dec 15, 2023 47.95 47.95 47.64 47.64 4,585 -0.27(-0.55%)
Dec 14, 2023 47.82 48.00 47.76 47.91 3,475 +0.35(+0.73%)
Dec 13, 2023 46.83 47.61 46.72 47.56 4,690 +0.71(+1.53%)
Dec 12, 2023 46.67 46.85 46.67 46.85 9,796 +0.12(+0.25%)
Dec 11, 2023 46.72 46.82 46.66 46.73 3,714 -0.02(-0.04%)
Dec 08, 2023 46.61 46.76 46.61 46.75 5,088 +0.20(+0.43%)
Dec 07, 2023 46.44 46.62 46.44 46.54 1,332 +0.14(+0.29%)
Dec 06, 2023 46.70 46.70 46.41 46.41 3,588 -0.13(-0.27%)
Dec 05, 2023 46.60 46.64 46.53 46.53 1,634 -0.26(-0.56%)
Dec 04, 2023 46.75 46.80 46.75 46.80 1,214 -0.19(-0.40%)
Dec 01, 2023 46.57 47.05 46.57 46.98 2,462 +0.07(+0.15%)
Nov 30, 2023 46.82 46.91 46.78 46.91 1,899 -0.14(-0.30%)
Nov 29, 2023 46.99 47.08 46.98 47.05 25,050 +0.09(+0.19%)
Nov 28, 2023 46.97 46.99 46.96 46.96 1,525 -0.19(-0.40%)
Nov 27, 2023 47.10 47.17 47.08 47.15 4,818 -0.12(-0.26%)
Nov 24, 2023 47.25 47.28 47.24 47.28 7,884 +0.20(+0.41%)
Nov 22, 2023 46.95 47.08 46.95 47.08 8,474 +0.13(+0.27%)
Nov 21, 2023 46.87 46.95 46.87 46.95 56,031 -0.06(-0.12%)
Nov 20, 2023 46.91 47.08 46.91 47.01 1,720 +0.27(+0.59%)
Nov 17, 2023 46.69 46.74 46.64 46.74 4,300 +0.58(+1.25%)
Nov 16, 2023 46.09 46.16 46.00 46.16 6,157 +0.14(+0.31%)
Nov 15, 2023 46.15 46.15 46.02 46.02 2,546 +0.10(+0.23%)
Nov 14, 2023 45.76 45.97 45.76 45.91 810 +0.88(+1.95%)
Nov 13, 2023 44.86 45.11 44.84 45.03 23,181 +0.11(+0.25%)
Nov 10, 2023 44.64 44.92 44.64 44.92 13,443 +0.21(+0.48%)
Nov 09, 2023 45.12 45.14 44.71 44.71 2,366 -0.12(-0.26%)
Nov 08, 2023 44.83 44.86 44.74 44.83 3,007 +0.01(+0.03%)
Nov 07, 2023 44.70 44.89 44.70 44.82 7,240 -0.07(-0.17%)
Nov 06, 2023 44.90 44.90 44.78 44.89 9,972 +0.08(+0.18%)
Nov 03, 2023 44.83 44.91 44.80 44.81 2,047 +0.24(+0.53%)
Nov 02, 2023 44.33 44.57 44.30 44.57 2,541 +1.16(+2.67%)
Nov 01, 2023 43.30 43.41 43.14 43.41 4,195 +0.41(+0.95%)
Oct 31, 2023 42.94 43.01 42.89 43.01 3,162 +0.25(+0.58%)
Oct 30, 2023 42.83 42.84 42.61 42.76 6,473 +0.70(+1.68%)
Oct 27, 2023 42.16 42.16 42.05 42.05 2,736 -0.09(-0.21%)
Oct 26, 2023 42.36 42.36 42.14 42.14 3,521 -0.24(-0.57%)
Oct 25, 2023 42.57 42.57 42.38 42.38 2,175 -0.34(-0.80%)
Oct 24, 2023 42.60 42.76 42.60 42.72 10,087 +0.10(+0.23%)
Oct 23, 2023 42.68 42.77 42.58 42.63 8,658 +0.12(+0.29%)
Oct 20, 2023 42.51 42.71 42.50 42.50 6,370 -0.40(-0.92%)
Oct 19, 2023 43.16 43.16 42.78 42.90 11,348 -0.31(-0.72%)
Oct 18, 2023 43.50 43.50 43.14 43.21 6,371 -0.67(-1.52%)
Oct 17, 2023 43.46 43.88 43.46 43.88 1,050 -0.22(-0.51%)
Oct 16, 2023 43.66 44.31 43.66 44.10 8,880 +0.55(+1.27%)
Oct 13, 2023 43.92 43.92 43.48 43.55 3,152 -0.33(-0.75%)
Oct 12, 2023 44.19 44.21 43.79 43.88 5,407 -0.28(-0.64%)
Oct 11, 2023 44.07 44.16 44.07 44.16 416 +0.38(+0.87%)
Oct 10, 2023 43.88 43.88 43.75 43.78 1,325 +0.37(+0.86%)
Oct 09, 2023 43.13 43.44 43.04 43.40 3,154 +0.04(+0.10%)
Oct 06, 2023 42.72 43.48 42.72 43.36 10,758 +0.38(+0.88%)
Oct 05, 2023 42.81 42.99 42.81 42.98 2,513 +0.28(+0.67%)
Oct 04, 2023 42.35 42.70 42.35 42.70 1,729 +0.34(+0.80%)
Oct 03, 2023 42.32 42.38 42.27 42.36 12,339 -0.27(-0.63%)
Oct 02, 2023 42.94 42.94 42.55 42.63 4,897 -0.47(-1.09%)
Sep 29, 2023 43.59 43.59 43.06 43.10 3,352 -0.02(-0.05%)
Sep 28, 2023 42.98 43.24 42.98 43.12 1,614 +0.27(+0.63%)
Sep 27, 2023 42.95 42.95 42.62 42.85 2,717 -0.13(-0.30%)
Sep 26, 2023 42.94 42.98 42.94 42.98 660 -0.58(-1.33%)
Sep 25, 2023 43.45 43.56 43.50 43.56 1,164 -0.31(-0.71%)
Sep 22, 2023 44.09 44.09 43.87 43.87 5,557 -0.01(-0.02%)
Sep 21, 2023 43.96 43.96 43.88 43.88 1,539 -0.84(-1.89%)
Sep 20, 2023 44.89 44.90 44.72 44.72 732 -0.08(-0.17%)
Sep 19, 2023 44.74 44.82 44.70 44.80 1,721 -0.30(-0.67%)
Sep 18, 2023 44.98 45.11 44.98 45.10 4,624 -0.29(-0.63%)
Sep 15, 2023 45.61 45.61 45.38 45.38 1,599 -0.11(-0.25%)
Sep 14, 2023 45.55 45.55 45.48 45.50 1,531 +0.45(+1.00%)
Sep 13, 2023 45.13 45.17 44.99 45.04 3,320 -0.18(-0.40%)
Sep 12, 2023 45.23 45.34 45.23 45.23 1,698 -0.32(-0.70%)
Sep 11, 2023 45.55 45.55 45.54 45.55 1,266 +0.28(+0.61%)
Sep 08, 2023 45.34 45.38 45.25 45.27 4,750 +0.03(+0.07%)
Sep 07, 2023 45.19 45.24 45.19 45.24 954 -0.32(-0.70%)
Sep 06, 2023 45.62 45.62 45.44 45.56 3,761 -0.25(-0.55%)
Sep 05, 2023 45.84 45.89 45.81 45.81 3,228 -0.37(-0.80%)
Sep 01, 2023 46.36 46.36 46.00 46.18 2,429 +0.06(+0.12%)
Aug 31, 2023 46.41 46.41 46.07 46.12 2,080 -0.41(-0.87%)
Aug 30, 2023 46.59 46.60 46.46 46.53 5,687 +0.13(+0.28%)
Aug 29, 2023 46.25 46.49 46.22 46.40 4,550 +0.52(+1.14%)
Aug 28, 2023 45.81 45.87 45.76 45.87 3,657 +0.49(+1.08%)
Aug 25, 2023 45.41 45.53 45.29 45.39 4,227 +0.10(+0.23%)
Aug 24, 2023 45.64 45.66 45.27 45.28 3,186 -0.58(-1.26%)
Aug 23, 2023 45.55 45.86 45.55 45.86 2,998 +0.70(+1.55%)
Aug 22, 2023 45.25 45.25 45.16 45.16 3,056 -0.21(-0.47%)
Aug 21, 2023 45.29 45.39 45.18 45.37 2,075 +0.07(+0.15%)
Aug 18, 2023 44.99 45.35 44.99 45.30 5,544 -0.09(-0.20%)
Aug 17, 2023 45.77 45.77 45.34 45.40 4,861 -0.21(-0.45%)
Aug 16, 2023 45.87 45.87 45.60 45.60 1,382 -0.25(-0.55%)
Aug 15, 2023 46.04 46.09 45.77 45.86 5,074 -0.46(-1.00%)
Aug 14, 2023 46.28 46.35 46.26 46.32 10,433 -0.19(-0.41%)
Aug 11, 2023 46.49 46.55 46.45 46.51 7,723 -0.33(-0.70%)
Aug 10, 2023 47.33 47.33 46.84 46.84 1,003 +0.34(+0.73%)
Aug 09, 2023 46.56 46.63 46.48 46.49 3,548 -0.21(-0.45%)
Aug 08, 2023 46.32 46.71 46.32 46.71 6,308 +0.09(+0.19%)
Aug 07, 2023 46.52 46.63 46.48 46.62 5,287 +0.37(+0.80%)
Aug 04, 2023 46.34 46.66 46.23 46.25 26,280 -0.05(-0.11%)
Aug 03, 2023 46.07 46.41 46.07 46.30 13,352 -0.02(-0.04%)
Aug 02, 2023 46.27 46.40 46.27 46.32 15,971 -0.90(-1.90%)
Aug 01, 2023 47.15 47.21 47.08 47.21 7,100 -0.52(-1.10%)
Jul 31, 2023 47.75 47.77 47.74 47.74 520 -0.11(-0.23%)
Jul 28, 2023 47.86 47.95 47.82 47.85 1,610 +0.33(+0.70%)
Jul 27, 2023 47.97 48.03 47.51 47.51 7,842 +0.02(+0.04%)
Jul 26, 2023 47.53 47.54 47.46 47.49 8,269 -0.04(-0.08%)
Jul 25, 2023 47.55 47.57 47.48 47.53 2,285 -0.03(-0.06%)
Jul 24, 2023 47.46 47.57 47.46 47.56 4,355 -0.11(-0.24%)
Jul 21, 2023 47.64 47.87 47.62 47.67 3,487 +0.12(+0.26%)
Jul 20, 2023 47.68 47.68 47.47 47.55 6,608 -0.59(-1.22%)
Jul 19, 2023 48.09 48.19 48.09 48.14 4,328 -0.27(-0.57%)
Jul 18, 2023 48.38 48.41 48.34 48.41 811 +0.07(+0.14%)
Jul 17, 2023 48.22 48.40 48.22 48.35 5,677 -0.08(-0.16%)
Jul 14, 2023 48.61 48.61 48.42 48.42 3,148 -0.12(-0.24%)
Jul 13, 2023 48.42 48.60 48.42 48.54 3,777 +0.90(+1.89%)
Jul 12, 2023 47.59 47.67 47.59 47.64 7,783 +0.72(+1.54%)
Jul 11, 2023 46.68 46.92 46.68 46.92 1,562 +0.38(+0.81%)
Jul 10, 2023 46.51 46.58 46.51 46.54 4,382 +0.06(+0.13%)
Jul 07, 2023 46.53 46.60 46.48 46.48 2,578 +0.11(+0.24%)
Jul 06, 2023 46.20 46.43 46.20 46.37 5,310 -1.00(-2.11%)
Jul 05, 2023 47.36 47.38 47.36 47.37 1,661 -0.71(-1.48%)
Jul 03, 2023 48.02 48.17 48.02 48.08 2,143 +0.04(+0.08%)
Jun 30, 2023 47.99 48.09 47.99 48.04 1,397 +0.57(+1.19%)
Jun 29, 2023 47.44 47.65 47.44 47.47 2,074 -0.13(-0.28%)
Jun 28, 2023 47.61 47.65 47.60 47.60 4,432 +0.21(+0.44%)
Jun 27, 2023 47.11 47.49 47.11 47.39 4,284 +0.34(+0.73%)
Jun 26, 2023 47.01 47.19 47.01 47.05 4,532 +0.02(+0.04%)
Jun 23, 2023 46.98 47.57 46.98 47.03 3,951 -0.62(-1.29%)
Jun 22, 2023 47.59 47.79 47.59 47.64 3,724 -0.30(-0.62%)
Jun 21, 2023 47.99 48.00 47.94 47.94 4,879 +0.07(+0.16%)
Jun 20, 2023 48.04 48.04 47.83 47.87 4,638 -0.49(-1.01%)
Jun 16, 2023 48.63 48.69 48.35 48.35 1,359 -0.16(-0.33%)
Jun 15, 2023 48.34 48.55 48.34 48.51 1,508 +0.43(+0.90%)
Jun 14, 2023 48.25 48.25 47.90 48.08 1,354 -0.03(-0.06%)
Jun 13, 2023 48.08 48.17 48.06 48.11 1,844 +0.40(+0.84%)
Jun 12, 2023 47.54 47.71 47.54 47.71 1,983 +0.41(+0.86%)
Jun 09, 2023 47.33 47.36 47.25 47.30 7,083 -0.10(-0.21%)
Jun 08, 2023 47.29 47.40 47.29 47.40 1,176 +0.23(+0.48%)
Jun 07, 2023 47.24 47.24 47.18 47.18 1,158 -0.55(-1.16%)
Jun 06, 2023 47.69 47.75 47.69 47.73 2,318 +0.22(+0.47%)
Jun 05, 2023 47.52 47.52 47.51 47.51 1,184 -0.21(-0.44%)
Jun 02, 2023 47.66 47.72 47.66 47.72 561 +0.68(+1.45%)
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.