Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 53.73 53.73 53.73 53.73 48 -0.76(-1.39%)
Apr 29, 2024 54.49 54.49 54.49 54.49 87 +0.29(+0.53%)
Apr 26, 2024 54.33 54.33 54.20 54.20 915 +0.13(+0.25%)
Apr 25, 2024 53.56 54.22 53.56 54.07 48,653 -0.56(-1.03%)
Apr 24, 2024 54.63 54.63 54.63 54.63 110 +0.14(+0.26%)
Apr 23, 2024 54.44 54.60 54.44 54.48 5,200 +0.89(+1.66%)
Apr 22, 2024 53.59 53.59 53.59 53.59 74 +0.42(+0.78%)
Apr 19, 2024 51.98 53.18 51.98 53.18 631 +0.69(+1.32%)
Apr 18, 2024 52.67 52.67 52.48 52.48 2,784 +0.04(+0.07%)
Apr 17, 2024 52.74 52.74 52.44 52.44 136 -0.36(-0.68%)
Apr 16, 2024 52.80 52.80 52.80 52.80 38 -0.34(-0.64%)
Apr 15, 2024 53.04 53.14 53.04 53.14 613 -0.35(-0.65%)
Apr 12, 2024 53.53 53.53 53.39 53.49 606 -0.58(-1.07%)
Apr 11, 2024 54.09 54.09 54.07 54.07 398 +0.19(+0.35%)
Apr 10, 2024 53.74 53.88 53.67 53.88 528 -1.37(-2.47%)
Apr 09, 2024 55.13 55.25 55.13 55.25 618 +0.15(+0.27%)
Apr 08, 2024 55.10 55.10 55.10 55.10 16 +0.24(+0.44%)
Apr 05, 2024 54.65 54.86 54.52 54.86 4,618 +0.21(+0.39%)
Apr 04, 2024 55.45 55.45 54.64 54.64 230 -0.38(-0.70%)
Apr 03, 2024 55.17 55.17 55.03 55.03 269 +0.10(+0.18%)
Apr 02, 2024 54.72 54.93 54.72 54.93 540 -0.68(-1.22%)
Apr 01, 2024 55.60 55.62 55.60 55.61 406 -0.63(-1.13%)
Mar 28, 2024 56.17 56.25 56.11 56.24 792 +0.48(+0.86%)
Mar 27, 2024 55.35 55.76 55.35 55.76 254 +1.17(+2.15%)
Mar 26, 2024 54.71 54.73 54.59 54.59 1,177 -0.14(-0.25%)
Mar 25, 2024 54.80 54.80 54.73 54.73 369 -0.03(-0.05%)
Mar 22, 2024 54.88 54.92 54.76 54.76 745 -0.65(-1.17%)
Mar 21, 2024 55.14 55.40 55.14 55.40 343 +0.63(+1.16%)
Mar 20, 2024 53.87 54.77 53.87 54.77 2,526 +0.82(+1.52%)
Mar 19, 2024 53.95 53.95 53.95 53.95 511 +0.42(+0.78%)
Mar 18, 2024 53.78 53.78 53.53 53.53 1,118 -0.29(-0.53%)
Mar 15, 2024 53.87 53.88 53.82 53.82 781 +0.28(+0.52%)
Mar 14, 2024 53.54 53.54 53.54 53.54 139 -0.83(-1.52%)
Mar 13, 2024 54.39 54.47 54.37 54.37 1,206 +0.03(+0.06%)
Mar 12, 2024 54.38 54.38 54.11 54.34 6,606 -0.00(-0.00%)
Mar 11, 2024 54.22 54.34 54.14 54.34 1,135 -0.12(-0.22%)
Mar 08, 2024 54.63 54.92 54.46 54.46 619 -0.03(-0.05%)
Mar 07, 2024 54.66 54.66 54.48 54.48 473 +0.50(+0.92%)
Mar 06, 2024 54.09 54.09 53.98 53.98 362 +0.15(+0.28%)
Mar 05, 2024 53.75 53.95 53.74 53.83 2,731 -0.04(-0.08%)
Mar 04, 2024 54.36 54.36 53.88 53.88 2,496 -0.04(-0.08%)
Mar 01, 2024 53.49 53.92 53.49 53.92 732 +0.09(+0.17%)
Feb 29, 2024 53.91 53.91 53.77 53.83 586 +0.63(+1.19%)
Feb 28, 2024 53.26 53.26 53.19 53.19 604 -0.42(-0.79%)
Feb 27, 2024 53.62 53.62 53.62 53.62 2 +0.19(+0.36%)
Feb 26, 2024 53.40 53.42 53.40 53.42 396 -0.13(-0.25%)
Feb 23, 2024 53.56 53.56 53.56 53.56 100 +0.09(+0.16%)
Feb 22, 2024 53.47 53.47 53.47 53.47 13 +0.17(+0.32%)
Feb 21, 2024 53.31 53.32 53.30 53.30 464 +0.06(+0.11%)
Feb 20, 2024 53.34 53.37 53.24 53.24 409 -0.52(-0.97%)
Feb 16, 2024 53.76 53.76 53.76 53.76 100 -0.40(-0.73%)
Feb 15, 2024 53.65 54.21 53.53 54.16 1,071 +1.22(+2.30%)
Feb 14, 2024 52.79 52.94 52.79 52.94 509 +0.81(+1.56%)
Feb 13, 2024 52.13 52.13 52.13 52.13 96 -1.91(-3.54%)
Feb 12, 2024 54.04 54.04 54.04 54.04 17 +0.81(+1.53%)
Feb 09, 2024 52.65 53.23 52.65 53.23 1,058 +0.58(+1.10%)
Feb 08, 2024 52.39 52.64 52.39 52.64 410 +0.60(+1.15%)
Feb 07, 2024 52.10 52.10 52.04 52.04 514 +0.04(+0.07%)
Feb 06, 2024 51.89 52.01 51.89 52.01 450 +0.12(+0.23%)
Feb 05, 2024 52.08 52.08 51.89 51.89 113 -0.70(-1.33%)
Feb 02, 2024 52.24 52.59 52.24 52.59 1,304 -0.14(-0.27%)
Feb 01, 2024 52.44 52.82 52.44 52.73 2,371 +0.25(+0.48%)
Jan 31, 2024 53.35 53.35 52.48 52.48 613 -1.33(-2.46%)
Jan 30, 2024 53.81 53.81 53.81 53.81 105 +0.04(+0.08%)
Jan 29, 2024 53.76 53.76 53.76 53.76 4 +0.51(+0.95%)
Jan 26, 2024 53.25 53.26 53.25 53.26 157 +0.08(+0.15%)
Jan 25, 2024 53.18 53.18 53.18 53.18 26 +0.15(+0.29%)
Jan 24, 2024 53.52 53.52 53.03 53.03 324 -0.35(-0.65%)
Jan 23, 2024 53.81 53.85 53.31 53.37 1,748 -0.30(-0.57%)
Jan 22, 2024 53.68 53.68 53.68 53.68 6 +0.95(+1.80%)
Jan 19, 2024 52.73 52.73 52.73 52.73 149 +0.45(+0.86%)
Jan 18, 2024 52.23 52.28 52.23 52.28 102 +0.47(+0.90%)
Jan 17, 2024 51.85 51.86 51.69 51.81 895 -0.27(-0.52%)
Jan 16, 2024 52.26 52.26 52.03 52.08 1,685 -0.56(-1.07%)
Jan 12, 2024 53.23 53.23 52.64 52.64 230 +0.01(+0.02%)
Jan 11, 2024 52.63 52.63 52.63 52.63 28 -0.20(-0.37%)
Jan 10, 2024 52.83 52.83 52.83 52.83 138 +0.06(+0.11%)
Jan 09, 2024 52.62 52.77 52.62 52.77 109 -0.51(-0.96%)
Jan 08, 2024 53.15 53.28 53.15 53.28 189 +0.50(+0.94%)
Jan 05, 2024 52.75 52.78 52.75 52.78 144 -0.14(-0.26%)
Jan 04, 2024 52.92 52.92 52.92 52.92 17 -0.15(-0.28%)
Jan 03, 2024 53.07 53.07 53.07 53.07 37 -1.07(-1.98%)
Jan 02, 2024 54.48 54.50 54.15 54.15 215 -0.26(-0.48%)
Dec 29, 2023 54.60 54.63 54.41 54.41 680 -0.56(-1.02%)
Dec 28, 2023 54.97 54.97 54.97 54.97 103 -0.09(-0.16%)
Dec 27, 2023 55.06 55.06 55.06 55.06 301 -0.15(-0.26%)
Dec 26, 2023 55.29 55.29 55.21 55.21 854 +0.56(+1.03%)
Dec 22, 2023 54.32 54.81 54.32 54.64 4,601 +0.38(+0.70%)
Dec 21, 2023 54.21 54.26 53.94 54.26 6,116 +0.51(+0.95%)
Dec 20, 2023 54.82 54.94 53.75 53.75 2,115 -0.65(-1.20%)
Dec 19, 2023 53.97 54.45 53.95 54.40 3,237 +0.85(+1.58%)
Dec 18, 2023 53.69 53.69 53.56 53.56 305 +0.01(+0.02%)
Dec 15, 2023 53.75 53.85 53.51 53.55 48,101 -0.43(-0.79%)
Dec 14, 2023 54.06 54.06 53.87 53.98 769 +1.29(+2.45%)
Dec 13, 2023 52.68 52.68 52.68 52.68 10 +1.47(+2.87%)
Dec 12, 2023 51.31 51.31 51.21 51.21 231 -0.11(-0.21%)
Dec 11, 2023 51.13 51.32 51.13 51.32 154 +0.26(+0.52%)
Dec 08, 2023 51.06 51.06 51.06 51.06 101 +0.33(+0.64%)
Dec 07, 2023 50.60 50.73 50.60 50.73 218 +0.39(+0.78%)
Dec 06, 2023 50.34 50.34 50.34 50.34 122 -0.18(-0.35%)
Dec 05, 2023 50.72 50.72 50.52 50.52 334 -0.62(-1.20%)
Dec 04, 2023 51.13 51.13 51.13 51.13 69 +0.43(+0.84%)
Dec 01, 2023 50.71 50.71 50.71 50.71 101 +1.26(+2.55%)
Nov 30, 2023 49.45 49.45 49.45 49.45 1 +0.20(+0.40%)
Nov 29, 2023 49.25 49.65 49.25 49.25 202 +0.01(+0.02%)
Nov 28, 2023 49.24 49.24 49.24 49.24 2 -0.39(-0.78%)
Nov 27, 2023 49.63 49.63 49.63 49.63 17 -0.13(-0.27%)
Nov 24, 2023 49.76 49.76 49.76 49.76 101 +0.19(+0.38%)
Nov 22, 2023 49.57 49.57 49.57 49.57 101 +0.21(+0.43%)
Nov 21, 2023 49.36 49.36 49.36 49.36 1 -0.44(-0.88%)
Nov 20, 2023 49.80 49.80 49.80 49.80 6 +0.02(+0.04%)
Nov 17, 2023 49.78 49.78 49.78 49.78 101 +0.36(+0.73%)
Nov 16, 2023 49.42 49.42 49.42 49.42 7 -0.59(-1.17%)
Nov 15, 2023 50.01 50.01 50.01 50.01 57 +0.02(+0.04%)
Nov 14, 2023 49.99 49.99 49.99 49.99 4 +2.12(+4.43%)
Nov 13, 2023 47.87 47.87 47.87 47.87 16 +0.09(+0.19%)
Nov 10, 2023 47.78 47.78 47.78 47.78 101 +0.43(+0.92%)
Nov 09, 2023 47.35 47.35 47.35 47.35 9 -0.50(-1.04%)
Nov 08, 2023 47.85 47.85 47.85 47.85 2 -0.39(-0.80%)
Nov 07, 2023 48.23 48.23 48.23 48.23 31 -0.30(-0.61%)
Nov 06, 2023 48.53 48.53 48.53 48.53 1 -0.39(-0.80%)
Nov 03, 2023 48.92 48.92 48.92 48.92 101 +1.09(+2.28%)
Nov 02, 2023 47.83 47.83 47.83 47.83 6 +1.17(+2.50%)
Nov 01, 2023 46.67 46.67 46.67 46.67 26 +0.29(+0.62%)
Oct 31, 2023 46.38 46.38 46.38 46.38 59 +0.24(+0.51%)
Oct 30, 2023 46.14 46.14 46.14 46.14 69 +0.34(+0.74%)
Oct 27, 2023 45.80 45.80 45.80 45.80 101 -0.31(-0.67%)
Oct 26, 2023 46.11 46.11 46.11 46.11 11 +0.27(+0.60%)
Oct 25, 2023 45.84 45.84 45.84 45.84 0 -0.39(-0.85%)
Oct 24, 2023 46.21 46.23 46.01 46.23 1,951 +0.08(+0.18%)
Oct 23, 2023 46.14 46.14 46.14 46.14 2 -0.35(-0.74%)
Oct 20, 2023 46.49 46.49 46.49 46.49 101 -0.54(-1.15%)
Oct 19, 2023 47.53 47.53 47.03 47.03 135 -0.50(-1.04%)
Oct 18, 2023 47.53 47.53 47.53 47.53 0 -0.75(-1.55%)
Oct 17, 2023 48.28 48.28 48.28 48.28 0 +0.45(+0.93%)
Oct 16, 2023 47.83 47.83 47.83 47.83 44 +0.69(+1.46%)
Oct 13, 2023 47.14 47.14 47.14 47.14 0 -0.30(-0.63%)
Oct 12, 2023 47.44 47.44 47.44 47.44 20 -0.67(-1.40%)
Oct 11, 2023 48.11 48.11 48.11 48.11 0 +0.17(+0.36%)
Oct 10, 2023 47.94 47.94 47.94 47.94 14 +0.21(+0.45%)
Oct 09, 2023 47.72 47.72 47.72 47.72 6 +0.36(+0.75%)
Oct 06, 2023 47.37 47.37 47.37 47.37 0 +0.16(+0.34%)
Oct 05, 2023 47.21 47.21 47.21 47.21 3 +0.12(+0.26%)
Oct 04, 2023 47.08 47.08 47.08 47.08 0 +0.19(+0.40%)
Oct 03, 2023 46.90 46.90 46.90 46.90 0 -0.49(-1.04%)
Oct 02, 2023 47.39 47.39 47.39 47.39 0 -0.56(-1.17%)
Sep 29, 2023 47.95 47.95 47.95 47.95 101 -0.27(-0.57%)
Sep 28, 2023 48.39 48.39 48.22 48.22 293 +0.35(+0.73%)
Sep 27, 2023 47.87 47.87 47.87 47.87 53 +0.33(+0.69%)
Sep 26, 2023 47.55 47.55 47.55 47.55 3 -0.53(-1.11%)
Sep 25, 2023 48.08 48.08 48.08 48.08 4 +0.25(+0.53%)
Sep 22, 2023 47.83 47.83 47.83 47.83 101 -0.13(-0.27%)
Sep 21, 2023 47.95 47.95 47.95 47.95 12 -0.50(-1.04%)
Sep 20, 2023 48.46 48.46 48.46 48.46 1 -0.27(-0.56%)
Sep 19, 2023 48.73 48.73 48.73 48.73 1 -0.09(-0.19%)
Sep 18, 2023 48.82 48.82 48.82 48.82 25 -0.16(-0.33%)
Sep 15, 2023 48.99 48.99 48.99 48.99 0 -0.32(-0.66%)
Sep 14, 2023 49.31 49.31 49.31 49.31 11 +0.72(+1.49%)
Sep 13, 2023 48.59 48.59 48.59 48.59 5 -0.27(-0.55%)
Sep 12, 2023 48.86 48.86 48.86 48.86 1 +0.06(+0.13%)
Sep 11, 2023 48.79 48.79 48.79 48.79 4 -0.06(-0.13%)
Sep 08, 2023 48.86 48.86 48.86 48.86 101 -0.07(-0.15%)
Sep 07, 2023 48.93 48.93 48.93 48.93 9 -0.29(-0.59%)
Sep 06, 2023 49.22 49.22 49.22 49.22 100 -0.16(-0.33%)
Sep 05, 2023 49.38 49.38 49.38 49.38 17 -1.21(-2.39%)
Sep 01, 2023 50.59 50.59 50.59 50.59 0 +0.52(+1.05%)
Aug 31, 2023 50.06 50.06 50.06 50.06 1 +0.00(+0.00%)
Aug 30, 2023 50.06 50.06 50.06 50.06 4 +0.02(+0.03%)
Aug 29, 2023 50.05 50.05 50.05 50.05 1 +0.37(+0.75%)
Aug 28, 2023 49.68 49.68 49.68 49.68 0 +0.42(+0.85%)
Aug 25, 2023 49.26 49.26 49.26 49.26 101 +0.14(+0.29%)
Aug 24, 2023 49.11 49.11 49.11 49.11 4 -0.17(-0.35%)
Aug 23, 2023 49.29 49.29 49.29 49.29 0 +0.33(+0.67%)
Aug 22, 2023 48.96 48.96 48.96 48.96 2 -0.20(-0.40%)
Aug 21, 2023 49.16 49.16 49.16 49.16 0 -0.19(-0.38%)
Aug 18, 2023 49.35 49.35 49.35 49.35 101 +0.21(+0.42%)
Aug 17, 2023 49.68 49.68 49.14 49.14 606 -0.32(-0.64%)
Aug 16, 2023 49.46 49.46 49.46 49.46 7 -0.35(-0.70%)
Aug 15, 2023 49.80 49.80 49.80 49.80 1 -0.63(-1.25%)
Aug 14, 2023 50.43 50.43 50.43 50.43 5 -0.14(-0.27%)
Aug 11, 2023 50.57 50.57 50.57 50.57 0 +0.09(+0.19%)
Aug 10, 2023 50.48 50.48 50.48 50.48 1 -0.15(-0.30%)
Aug 09, 2023 50.63 50.63 50.63 50.63 0 -0.38(-0.75%)
Aug 08, 2023 50.77 51.01 50.51 51.01 694 -0.46(-0.90%)
Aug 07, 2023 51.47 51.47 51.47 51.47 83 +0.46(+0.90%)
Aug 04, 2023 51.01 51.01 51.01 51.01 0 -0.03(-0.05%)
Aug 03, 2023 51.04 51.04 51.04 51.04 152 +0.15(+0.30%)
Aug 02, 2023 50.89 50.89 50.89 50.89 1 -0.17(-0.32%)
Aug 01, 2023 51.05 51.05 51.05 51.05 62 -0.12(-0.23%)
Jul 31, 2023 51.17 51.17 51.17 51.17 11 +0.26(+0.51%)
Jul 28, 2023 50.91 50.91 50.91 50.91 0 +0.32(+0.63%)
Jul 27, 2023 50.59 50.59 50.59 50.59 104 -0.50(-0.98%)
Jul 26, 2023 51.09 51.09 51.09 51.09 5 +0.33(+0.66%)
Jul 25, 2023 50.76 50.76 50.76 50.76 1 -0.04(-0.08%)
Jul 24, 2023 50.64 50.80 50.64 50.80 103 +0.33(+0.66%)
Jul 21, 2023 50.99 50.99 50.46 50.46 242 -0.14(-0.27%)
Jul 20, 2023 50.89 50.89 50.49 50.60 573 -0.11(-0.22%)
Jul 19, 2023 50.57 50.71 50.56 50.71 505 +0.35(+0.69%)
Jul 18, 2023 50.31 50.36 50.31 50.36 218 +0.68(+1.37%)
Jul 17, 2023 49.49 49.68 49.49 49.68 103 +0.37(+0.75%)
Jul 14, 2023 49.31 49.31 49.31 49.31 101 -0.34(-0.68%)
Jul 13, 2023 49.65 49.65 49.65 49.65 77 +0.29(+0.59%)
Jul 12, 2023 49.47 49.47 49.36 49.36 103 +0.50(+1.03%)
Jul 11, 2023 48.86 48.86 48.86 48.86 13 +0.47(+0.97%)
Jul 10, 2023 48.27 48.39 48.27 48.39 2,830 +0.38(+0.80%)
Jul 07, 2023 48.00 48.00 48.00 48.00 101 +0.31(+0.65%)
Jul 06, 2023 47.69 47.69 47.69 47.69 102 -0.65(-1.35%)
Jul 05, 2023 48.48 48.48 48.34 48.34 205 -0.65(-1.32%)
Jul 03, 2023 48.87 49.00 48.87 48.99 1,229 +0.23(+0.46%)
Jun 30, 2023 48.77 48.77 48.77 48.77 101 +0.04(+0.08%)
Jun 29, 2023 48.30 48.73 48.30 48.73 4,066 +0.72(+1.50%)
Jun 28, 2023 48.00 48.00 48.00 48.00 0 -0.12(-0.25%)
Jun 27, 2023 48.17 48.19 48.13 48.13 204 +0.58(+1.22%)
Jun 26, 2023 47.55 47.55 47.55 47.55 21 +0.37(+0.79%)
Jun 23, 2023 47.52 47.52 47.18 47.18 209 -0.50(-1.04%)
Jun 22, 2023 47.67 47.67 47.67 47.67 1 -0.51(-1.06%)
Jun 21, 2023 48.14 48.18 48.14 48.18 125 +0.04(+0.09%)
Jun 20, 2023 48.14 48.14 48.14 48.14 1 -0.38(-0.79%)
Jun 16, 2023 48.52 48.52 48.52 48.52 176 -0.20(-0.40%)
Jun 15, 2023 48.72 48.72 48.72 48.72 1 +0.42(+0.86%)
Jun 14, 2023 48.42 48.42 48.30 48.30 106 -0.51(-1.04%)
Jun 13, 2023 48.87 48.87 48.81 48.81 104 +0.46(+0.96%)
Jun 12, 2023 48.35 48.35 48.35 48.35 0 +0.04(+0.07%)
Jun 09, 2023 48.31 48.31 48.31 48.31 101 -0.39(-0.80%)
Jun 08, 2023 48.70 48.70 48.70 48.70 51 -0.37(-0.76%)
Jun 07, 2023 48.98 49.07 48.98 49.07 222 +1.14(+2.39%)
Jun 06, 2023 47.93 47.93 47.93 47.93 11 +1.31(+2.81%)
Jun 05, 2023 46.86 46.86 46.62 46.62 890 -0.82(-1.73%)
Jun 02, 2023 47.37 47.44 47.37 47.44 102 +1.80(+3.95%)
Jun 01, 2023 45.64 45.64 45.64 45.64 1 +0.23(+0.51%)
May 31, 2023 45.27 45.41 45.27 45.41 102 -0.69(-1.49%)
May 30, 2023 46.29 46.29 46.09 46.09 207 -0.20(-0.42%)
May 26, 2023 45.94 46.29 45.94 46.29 111 +0.54(+1.19%)
May 25, 2023 45.57 45.74 45.57 45.74 106 -0.18(-0.40%)
May 24, 2023 45.98 45.98 45.93 45.93 112 -0.51(-1.10%)
May 23, 2023 46.44 46.44 46.44 46.44 24 -0.03(-0.07%)
May 22, 2023 46.41 46.47 46.41 46.47 105 +0.34(+0.74%)
May 19, 2023 46.80 46.80 46.12 46.13 433 -0.46(-0.99%)
May 18, 2023 46.31 46.60 46.31 46.60 1,036 +0.40(+0.88%)
May 17, 2023 46.07 46.19 46.07 46.19 160 +0.98(+2.18%)
May 16, 2023 45.40 45.40 45.21 45.21 185 -0.42(-0.93%)
May 15, 2023 45.63 45.63 45.63 45.63 28 +0.37(+0.82%)
May 12, 2023 45.26 45.26 45.26 45.26 101 +0.08(+0.18%)
May 11, 2023 45.13 45.18 45.08 45.18 1,922 -0.28(-0.61%)
May 10, 2023 45.45 45.45 45.45 45.45 0 +0.17(+0.38%)
May 09, 2023 45.36 45.36 45.28 45.28 198 -0.19(-0.43%)
May 08, 2023 45.39 45.48 45.39 45.48 132 -0.33(-0.72%)
May 05, 2023 45.88 45.88 45.81 45.81 101 +0.85(+1.89%)
May 04, 2023 45.05 45.05 44.95 44.95 112 -0.64(-1.41%)
May 03, 2023 45.60 45.60 45.60 45.60 127 +0.02(+0.04%)
May 02, 2023 45.97 46.01 45.58 45.58 506 -0.79(-1.70%)
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.