Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 49.49 49.49 49.49 49.49 100 +0.01(+0.02%)
Jun 27, 2024 50.15 50.15 49.48 49.48 1,167 +0.08(+0.17%)
Jun 26, 2024 49.50 49.57 49.40 49.40 4,023 +0.02(+0.03%)
Jun 25, 2024 49.38 49.38 49.38 49.38 2 -0.25(-0.50%)
Jun 24, 2024 49.59 49.65 49.59 49.63 1,604 +0.41(+0.82%)
Jun 21, 2024 49.58 49.58 49.23 49.23 2,240 -0.39(-0.80%)
Jun 20, 2024 49.74 49.75 49.62 49.62 1,020 +0.17(+0.34%)
Jun 18, 2024 49.23 49.45 49.23 49.45 2,522 +0.52(+1.06%)
Jun 17, 2024 48.89 48.94 48.88 48.94 378 +0.03(+0.07%)
Jun 14, 2024 48.98 48.98 48.90 48.90 191 +0.05(+0.09%)
Jun 13, 2024 48.87 48.87 48.85 48.85 212 +0.03(+0.06%)
Jun 12, 2024 48.93 48.93 48.83 48.83 434 +0.12(+0.24%)
Jun 11, 2024 48.54 48.71 48.54 48.71 620 +0.05(+0.10%)
Jun 10, 2024 48.35 48.66 48.35 48.66 1,169 +0.75(+1.56%)
Jun 07, 2024 48.00 48.00 47.91 47.91 323 -0.66(-1.36%)
Jun 06, 2024 48.27 48.72 48.27 48.57 2,126 +0.74(+1.55%)
Jun 05, 2024 47.83 47.86 47.83 47.83 343 +0.20(+0.41%)
Jun 04, 2024 47.63 47.63 47.63 47.63 60 -0.49(-1.02%)
Jun 03, 2024 48.27 48.27 48.12 48.12 380 -0.66(-1.34%)
May 31, 2024 49.30 49.32 48.78 48.78 2,601 -0.09(-0.18%)
May 30, 2024 49.35 49.47 48.75 48.87 10,160 -0.75(-1.51%)
May 29, 2024 49.95 49.95 49.62 49.62 423 -0.47(-0.94%)
May 28, 2024 50.13 50.13 50.09 50.09 258 +0.66(+1.33%)
May 24, 2024 49.45 49.51 49.43 49.43 2,552 +0.17(+0.34%)
May 23, 2024 49.83 49.83 49.26 49.26 1,439 -0.36(-0.73%)
May 22, 2024 49.63 49.63 49.63 49.63 9 -0.57(-1.13%)
May 21, 2024 50.25 50.44 50.10 50.20 2,174 -0.22(-0.44%)
May 20, 2024 50.11 50.55 50.10 50.42 2,326 +0.16(+0.32%)
May 17, 2024 49.91 50.26 49.82 50.26 3,086 +0.77(+1.55%)
May 16, 2024 49.46 49.52 49.32 49.49 3,271 -0.02(-0.04%)
May 15, 2024 49.01 49.63 48.96 49.52 1,382 +0.20(+0.41%)
May 14, 2024 49.42 49.42 49.23 49.31 570 +0.06(+0.12%)
May 13, 2024 49.37 49.37 49.26 49.26 408 +0.08(+0.17%)
May 10, 2024 49.41 49.41 49.17 49.17 1,580 +0.08(+0.16%)
May 09, 2024 49.15 49.15 49.09 49.09 760 +0.12(+0.24%)
May 08, 2024 49.09 49.09 48.98 48.98 1,010 -0.19(-0.38%)
May 07, 2024 49.01 49.16 48.82 49.16 8,018 +0.16(+0.33%)
May 06, 2024 49.27 49.27 49.00 49.00 853 +0.25(+0.52%)
May 03, 2024 48.75 48.75 48.75 48.75 100 +0.33(+0.68%)
May 02, 2024 50.83 50.83 48.42 48.42 670 -0.10(-0.21%)
May 01, 2024 49.18 49.18 48.52 48.52 621 -0.51(-1.04%)
Apr 30, 2024 49.51 49.51 49.00 49.03 8,620 -1.13(-2.26%)
Apr 29, 2024 50.34 50.45 50.05 50.17 9,217 +0.18(+0.35%)
Apr 26, 2024 49.99 49.99 49.99 49.99 100 +0.03(+0.06%)
Apr 25, 2024 49.69 49.96 49.69 49.96 603 +0.28(+0.56%)
Apr 24, 2024 49.71 49.71 49.69 49.69 369 -0.15(-0.29%)
Apr 23, 2024 49.67 49.83 49.67 49.83 894 +0.25(+0.50%)
Apr 22, 2024 49.65 49.68 49.50 49.59 11,681 -0.21(-0.41%)
Apr 19, 2024 49.79 49.79 49.79 49.79 100 +0.14(+0.28%)
Apr 18, 2024 49.56 49.65 49.56 49.65 258 +0.02(+0.04%)
Apr 17, 2024 49.69 49.69 49.63 49.63 485 -0.85(-1.68%)
Apr 16, 2024 50.65 50.65 50.10 50.48 1,674 -0.07(-0.14%)
Apr 15, 2024 50.12 50.55 50.12 50.55 590 +0.20(+0.40%)
Apr 12, 2024 50.59 50.59 50.35 50.35 560 -0.04(-0.08%)
Apr 11, 2024 50.36 50.39 50.36 50.39 501 -0.24(-0.48%)
Apr 10, 2024 50.63 50.63 50.63 50.63 360 +0.13(+0.25%)
Apr 09, 2024 50.48 50.55 50.48 50.51 823 -0.20(-0.39%)
Apr 08, 2024 50.64 50.71 50.54 50.71 940 -0.04(-0.07%)
Apr 05, 2024 50.64 50.75 50.64 50.75 141 +0.12(+0.24%)
Apr 04, 2024 50.33 50.67 50.31 50.62 51,393 +0.20(+0.39%)
Apr 03, 2024 50.31 50.52 50.29 50.43 52,150 +0.44(+0.89%)
Apr 02, 2024 50.03 50.03 49.98 49.98 1,076 +0.56(+1.13%)
Apr 01, 2024 49.46 49.46 49.33 49.42 8,437 +0.21(+0.42%)
Mar 28, 2024 49.22 49.22 49.22 49.22 143 +0.47(+0.96%)
Mar 27, 2024 48.67 48.75 48.67 48.75 1,426 -0.02(-0.04%)
Mar 26, 2024 48.91 48.91 48.77 48.77 450 -0.30(-0.61%)
Mar 25, 2024 48.90 49.07 48.89 49.07 20,070 +0.37(+0.77%)
Mar 22, 2024 49.60 49.60 48.70 48.70 726 -0.38(-0.78%)
Mar 21, 2024 49.18 49.50 49.08 49.08 1,769 -0.10(-0.20%)
Mar 20, 2024 49.18 49.18 49.18 49.18 5 -0.06(-0.11%)
Mar 19, 2024 49.22 49.23 49.22 49.23 106 -0.16(-0.33%)
Mar 18, 2024 49.33 49.40 49.33 49.40 391 +0.39(+0.80%)
Mar 15, 2024 49.00 49.00 49.00 49.00 181 +0.19(+0.38%)
Mar 14, 2024 48.80 48.93 48.80 48.82 484 +0.19(+0.38%)
Mar 13, 2024 48.63 48.63 48.63 48.63 1 +0.70(+1.46%)
Mar 12, 2024 47.93 47.93 47.93 47.93 0 -0.00(-0.01%)
Mar 11, 2024 47.66 47.93 47.66 47.93 1,155 +0.40(+0.84%)
Mar 08, 2024 47.54 47.58 47.53 47.53 5,091 -0.27(-0.57%)
Mar 07, 2024 47.57 47.81 47.50 47.81 1,345 +0.30(+0.64%)
Mar 06, 2024 47.50 47.50 47.50 47.50 20 +0.44(+0.93%)
Mar 05, 2024 47.14 47.14 47.06 47.06 809 -0.27(-0.57%)
Mar 04, 2024 47.47 47.52 47.25 47.34 1,136 +0.04(+0.08%)
Mar 01, 2024 47.15 47.44 47.10 47.29 3,402 +0.33(+0.70%)
Feb 29, 2024 46.98 46.98 46.91 46.97 612 +0.01(+0.02%)
Feb 28, 2024 46.98 46.98 46.96 46.96 1,092 -0.30(-0.63%)
Feb 27, 2024 47.51 47.51 47.26 47.26 942 +0.19(+0.41%)
Feb 26, 2024 46.87 47.07 46.87 47.07 200 +0.38(+0.80%)
Feb 23, 2024 46.67 46.90 46.64 46.69 2,056 -0.53(-1.12%)
Feb 22, 2024 47.30 47.33 47.17 47.22 2,830 +0.12(+0.24%)
Feb 21, 2024 47.10 47.10 47.10 47.10 86 +0.08(+0.18%)
Feb 20, 2024 46.97 47.02 46.96 47.02 297 -0.19(-0.40%)
Feb 16, 2024 47.14 47.34 47.14 47.21 1,052 +0.13(+0.28%)
Feb 15, 2024 47.26 47.35 47.03 47.08 72,437 +0.22(+0.47%)
Feb 14, 2024 47.20 47.20 46.86 46.86 952 -0.55(-1.16%)
Feb 13, 2024 47.41 47.41 47.41 47.41 231 -0.08(-0.17%)
Feb 12, 2024 47.75 47.75 47.48 47.49 1,669 -0.02(-0.04%)
Feb 09, 2024 47.51 47.51 47.51 47.51 329 +0.09(+0.19%)
Feb 08, 2024 47.58 47.58 47.42 47.42 436 +0.32(+0.69%)
Feb 07, 2024 47.10 47.10 47.10 47.10 336 +0.41(+0.87%)
Feb 06, 2024 46.69 46.84 46.63 46.69 3,952 +0.20(+0.43%)
Feb 05, 2024 46.49 46.49 46.49 46.49 119 +0.25(+0.54%)
Feb 02, 2024 46.44 46.44 46.24 46.24 375 -0.61(-1.31%)
Feb 01, 2024 47.53 47.53 46.77 46.85 598 -0.59(-1.23%)
Jan 31, 2024 47.66 47.66 47.44 47.44 215 -0.24(-0.50%)
Jan 30, 2024 47.68 47.68 47.68 47.68 104 +0.27(+0.57%)
Jan 29, 2024 47.37 47.41 47.37 47.41 572 -0.27(-0.57%)
Jan 26, 2024 47.89 47.89 47.68 47.68 497 +0.29(+0.61%)
Jan 25, 2024 47.42 47.42 47.39 47.39 549 +0.37(+0.79%)
Jan 24, 2024 47.02 47.02 47.02 47.02 140 +0.27(+0.58%)
Jan 23, 2024 46.75 46.75 46.75 46.75 125 +0.19(+0.41%)
Jan 22, 2024 46.33 46.56 46.33 46.56 210 +0.26(+0.56%)
Jan 19, 2024 46.30 46.30 46.30 46.30 116 -0.14(-0.29%)
Jan 18, 2024 46.44 46.44 46.44 46.44 33 +0.59(+1.28%)
Jan 17, 2024 45.76 45.97 45.72 45.85 4,129 -0.24(-0.52%)
Jan 16, 2024 46.09 46.09 46.09 46.09 113 -0.28(-0.60%)
Jan 12, 2024 46.37 46.37 46.37 46.37 103 +0.16(+0.34%)
Jan 11, 2024 46.26 46.26 46.20 46.21 35,019 +0.42(+0.93%)
Jan 10, 2024 46.24 46.25 45.79 45.79 1,513 -0.30(-0.64%)
Jan 09, 2024 46.07 46.08 46.07 46.08 117 +0.38(+0.83%)
Jan 08, 2024 45.43 45.71 45.43 45.71 217 -0.64(-1.38%)
Jan 05, 2024 46.35 46.35 46.35 46.35 100 +0.17(+0.36%)
Jan 04, 2024 46.24 46.24 46.18 46.18 267 -0.21(-0.46%)
Jan 03, 2024 46.39 46.39 46.39 46.39 10 +0.67(+1.46%)
Jan 02, 2024 45.72 45.72 45.72 45.72 52 -0.22(-0.48%)
Dec 29, 2023 45.95 45.95 45.95 45.95 111 -0.36(-0.77%)
Dec 28, 2023 46.30 46.30 46.30 46.30 72 -0.45(-0.97%)
Dec 27, 2023 46.76 46.76 46.76 46.76 160 -0.11(-0.23%)
Dec 26, 2023 50.18 50.19 46.86 46.86 1,624 +0.35(+0.75%)
Dec 22, 2023 46.81 46.81 46.51 46.51 233 -0.17(-0.36%)
Dec 21, 2023 46.68 46.68 46.68 46.68 12 -0.06(-0.13%)
Dec 20, 2023 47.41 47.41 46.74 46.74 158 -0.33(-0.70%)
Dec 19, 2023 46.90 47.07 46.90 47.07 111 +0.50(+1.08%)
Dec 18, 2023 47.08 47.08 46.44 46.57 12,855 +0.29(+0.63%)
Dec 15, 2023 46.15 46.28 46.15 46.28 174 +0.01(+0.03%)
Dec 14, 2023 46.11 46.26 46.11 46.26 306 +0.87(+1.92%)
Dec 13, 2023 45.07 45.39 44.92 45.39 222 +0.46(+1.02%)
Dec 12, 2023 44.89 44.93 44.56 44.93 2,340 -0.85(-1.87%)
Dec 11, 2023 45.78 45.79 45.78 45.79 181 -0.12(-0.25%)
Dec 08, 2023 45.70 45.91 45.70 45.91 804 +0.39(+0.86%)
Dec 07, 2023 45.69 45.70 45.36 45.52 11,354 +0.13(+0.28%)
Dec 06, 2023 45.39 45.39 45.39 45.39 181 -1.23(-2.63%)
Dec 05, 2023 46.97 46.97 46.62 46.62 2,698 -0.47(-1.00%)
Dec 04, 2023 47.30 47.30 47.08 47.08 8,812 -0.58(-1.23%)
Dec 01, 2023 48.14 48.22 47.39 47.67 5,085 -0.27(-0.57%)
Nov 30, 2023 47.94 47.94 47.94 47.94 32 -0.97(-1.99%)
Nov 29, 2023 48.26 49.02 48.26 48.91 11,715 +0.22(+0.45%)
Nov 28, 2023 48.15 48.69 48.14 48.69 6,076 +0.89(+1.85%)
Nov 27, 2023 47.97 47.97 47.81 47.81 778 -0.22(-0.46%)
Nov 24, 2023 48.32 48.32 48.03 48.03 531 -0.29(-0.60%)
Nov 22, 2023 47.85 48.32 47.85 48.32 61,895 -0.51(-1.05%)
Nov 21, 2023 48.84 48.84 48.84 48.84 3 +0.31(+0.64%)
Nov 20, 2023 48.59 48.67 48.53 48.53 17,024 +0.71(+1.49%)
Nov 17, 2023 47.82 47.82 47.82 47.82 310 +0.68(+1.44%)
Nov 16, 2023 47.14 47.14 47.14 47.14 108 -1.00(-2.07%)
Nov 15, 2023 48.33 48.33 48.13 48.13 325 -0.19(-0.39%)
Nov 14, 2023 48.32 48.32 48.32 48.32 4 -0.06(-0.13%)
Nov 13, 2023 47.94 48.38 47.94 48.38 1,241 +0.80(+1.68%)
Nov 10, 2023 47.58 47.58 47.58 47.58 106 +0.13(+0.28%)
Nov 09, 2023 47.58 47.62 47.40 47.45 10,408 +0.06(+0.13%)
Nov 08, 2023 47.39 47.39 47.39 47.39 244 -0.68(-1.41%)
Nov 07, 2023 48.07 48.07 48.07 48.07 8 -1.11(-2.26%)
Nov 06, 2023 49.18 49.18 49.18 49.18 14 +0.19(+0.38%)
Nov 03, 2023 48.99 48.99 48.99 48.99 0 -0.31(-0.64%)
Nov 02, 2023 49.31 49.31 49.31 49.31 17 +0.55(+1.13%)
Nov 01, 2023 48.76 48.76 48.76 48.76 5 -0.01(-0.03%)
Oct 31, 2023 48.77 48.77 48.77 48.77 5 -0.06(-0.12%)
Oct 30, 2023 48.83 48.83 48.83 48.83 24 -0.84(-1.69%)
Oct 27, 2023 49.67 49.67 49.67 49.67 106 +0.62(+1.27%)
Oct 26, 2023 49.05 49.05 49.05 49.05 14 -0.40(-0.81%)
Oct 25, 2023 49.06 49.45 49.06 49.45 247 +0.31(+0.63%)
Oct 24, 2023 49.14 49.14 49.14 49.14 71 -0.46(-0.92%)
Oct 23, 2023 49.60 49.60 49.60 49.60 13 -0.39(-0.77%)
Oct 20, 2023 49.95 49.99 49.94 49.99 1,680 -0.40(-0.79%)
Oct 19, 2023 49.90 50.39 49.90 50.39 1,411 +0.51(+1.02%)
Oct 18, 2023 49.88 49.88 49.88 49.88 3 +0.45(+0.91%)
Oct 17, 2023 49.43 49.43 49.43 49.43 79 +0.13(+0.26%)
Oct 16, 2023 49.37 49.37 49.24 49.30 2,354 -0.14(-0.27%)
Oct 13, 2023 49.44 49.44 49.44 49.44 138 +1.31(+2.72%)
Oct 12, 2023 48.13 48.13 48.13 48.13 6 -0.05(-0.11%)
Oct 11, 2023 48.18 48.18 48.18 48.18 3 -0.29(-0.60%)
Oct 10, 2023 48.30 48.48 48.19 48.48 4,907 -0.07(-0.14%)
Oct 09, 2023 48.54 48.54 48.54 48.54 6 +0.99(+2.08%)
Oct 06, 2023 47.55 47.55 47.55 47.55 106 +0.29(+0.61%)
Oct 05, 2023 47.23 47.26 47.23 47.26 6,385 -0.42(-0.88%)
Oct 04, 2023 47.69 47.69 47.69 47.69 5 -1.35(-2.76%)
Oct 03, 2023 49.04 49.04 49.04 49.04 8 -0.25(-0.51%)
Oct 02, 2023 49.29 49.29 49.29 49.29 15 -0.42(-0.85%)
Sep 29, 2023 49.67 49.71 49.67 49.71 142 -0.51(-1.01%)
Sep 28, 2023 50.22 50.22 50.22 50.22 4 -0.11(-0.21%)
Sep 27, 2023 50.33 50.33 50.33 50.33 7 +0.36(+0.72%)
Sep 26, 2023 49.97 49.97 49.97 49.97 26 -0.04(-0.09%)
Sep 25, 2023 50.01 50.01 50.01 50.01 8 -0.32(-0.63%)
Sep 22, 2023 50.32 50.32 50.32 50.32 106 -0.07(-0.14%)
Sep 21, 2023 50.67 50.67 50.39 50.39 200 -0.11(-0.22%)
Sep 20, 2023 50.50 50.50 50.50 50.50 28 -0.50(-0.97%)
Sep 19, 2023 51.00 51.00 51.00 51.00 71 +0.05(+0.10%)
Sep 18, 2023 50.95 50.95 50.95 50.95 6 -0.07(-0.14%)
Sep 15, 2023 51.02 51.02 51.02 51.02 106 -0.20(-0.39%)
Sep 14, 2023 51.22 51.22 51.22 51.22 18 +0.48(+0.95%)
Sep 13, 2023 50.76 50.76 50.74 50.74 184 +0.14(+0.27%)
Sep 12, 2023 50.60 50.60 50.60 50.60 1 +0.18(+0.36%)
Sep 11, 2023 50.42 50.42 50.42 50.42 11 +0.36(+0.72%)
Sep 08, 2023 50.06 50.06 50.06 50.06 106 +0.09(+0.19%)
Sep 07, 2023 49.92 49.96 49.89 49.96 467 +0.00(+0.00%)
Sep 06, 2023 49.96 49.96 49.96 49.96 8 +0.02(+0.05%)
Sep 05, 2023 49.94 49.94 49.94 49.94 24 +0.38(+0.77%)
Sep 01, 2023 49.56 49.56 49.56 49.56 106 +0.60(+1.22%)
Aug 31, 2023 48.96 48.96 48.96 48.96 0 +0.14(+0.29%)
Aug 30, 2023 48.81 48.81 48.81 48.81 3 -0.02(-0.03%)
Aug 29, 2023 48.72 48.83 48.72 48.83 3,176 +0.15(+0.31%)
Aug 28, 2023 48.68 48.68 48.68 48.68 8 -0.12(-0.25%)
Aug 25, 2023 48.42 48.80 48.42 48.80 212 +0.62(+1.28%)
Aug 24, 2023 48.08 48.19 48.05 48.19 15,536 +0.21(+0.45%)
Aug 23, 2023 47.97 47.97 47.97 47.97 1 +0.08(+0.17%)
Aug 22, 2023 47.89 47.89 47.89 47.89 6 -0.02(-0.04%)
Aug 21, 2023 47.91 47.91 47.91 47.91 15 -0.14(-0.30%)
Aug 18, 2023 47.83 48.18 47.72 48.05 57,838 +0.27(+0.56%)
Aug 17, 2023 47.85 47.85 47.78 47.78 113 +0.12(+0.25%)
Aug 16, 2023 47.66 47.66 47.66 47.66 35 -0.20(-0.42%)
Aug 15, 2023 47.82 47.86 47.82 47.86 176 -0.57(-1.19%)
Aug 14, 2023 48.44 48.44 48.44 48.44 60 -0.23(-0.46%)
Aug 11, 2023 48.74 48.74 48.66 48.66 130 +0.03(+0.07%)
Aug 10, 2023 48.71 48.71 48.63 48.63 160 -0.32(-0.65%)
Aug 09, 2023 48.95 48.95 48.95 48.95 5 +0.56(+1.16%)
Aug 08, 2023 48.39 48.39 48.39 48.39 20 +0.04(+0.08%)
Aug 07, 2023 48.35 48.35 48.35 48.35 8 -0.03(-0.06%)
Aug 04, 2023 48.38 48.38 48.38 48.38 106 +0.06(+0.13%)
Aug 03, 2023 48.35 48.35 48.22 48.32 2,082 +0.39(+0.80%)
Aug 02, 2023 47.85 47.96 47.85 47.94 875 -0.69(-1.42%)
Aug 01, 2023 48.62 48.63 48.61 48.63 15,960 -0.15(-0.31%)
Jul 31, 2023 48.78 48.78 48.78 48.78 5 +0.22(+0.46%)
Jul 28, 2023 48.56 48.56 48.56 48.56 106 +0.18(+0.37%)
Jul 27, 2023 48.38 48.38 48.38 48.38 9 -0.00(-0.00%)
Jul 26, 2023 48.38 48.38 48.38 48.38 10 -0.06(-0.12%)
Jul 25, 2023 48.43 48.43 48.43 48.43 3 +0.14(+0.28%)
Jul 24, 2023 48.30 48.30 48.30 48.30 22 +0.85(+1.79%)
Jul 21, 2023 47.16 47.45 47.16 47.45 533 +0.39(+0.83%)
Jul 20, 2023 47.06 47.06 47.06 47.06 15 +0.21(+0.45%)
Jul 19, 2023 46.85 46.85 46.85 46.85 5 +0.19(+0.41%)
Jul 18, 2023 46.65 46.65 46.65 46.65 5 +0.58(+1.25%)
Jul 17, 2023 46.11 46.11 46.08 46.08 336 -0.41(-0.88%)
Jul 14, 2023 46.54 46.54 46.49 46.49 115 -0.33(-0.71%)
Jul 13, 2023 46.82 46.82 46.82 46.82 325 +0.66(+1.43%)
Jul 12, 2023 46.14 46.16 46.14 46.16 4,797 +0.34(+0.74%)
Jul 11, 2023 45.82 45.82 45.82 45.82 61 +0.56(+1.23%)
Jul 10, 2023 45.26 45.26 45.26 45.26 7 +0.13(+0.30%)
Jul 07, 2023 45.04 45.13 45.04 45.13 114 +0.41(+0.91%)
Jul 06, 2023 44.72 44.72 44.72 44.72 5 -0.09(-0.21%)
Jul 05, 2023 44.82 44.82 44.82 44.82 112 +0.33(+0.74%)
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.