Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 50.70 50.70 50.70 50.70 3 -0.04(-0.07%)
Apr 29, 2024 50.73 50.73 50.73 50.73 4 +0.05(+0.09%)
Apr 26, 2024 50.69 50.69 50.69 50.69 100 +0.03(+0.06%)
Apr 25, 2024 50.66 50.66 50.66 50.66 0 -0.09(-0.17%)
Apr 24, 2024 50.81 50.81 50.74 50.74 268 -0.02(-0.03%)
Apr 23, 2024 50.76 50.76 50.76 50.76 65 +0.04(+0.08%)
Apr 22, 2024 50.72 50.72 50.72 50.72 14 -0.15(-0.30%)
Apr 19, 2024 50.87 50.87 50.87 50.87 0 +0.04(+0.08%)
Apr 18, 2024 50.85 50.85 50.81 50.83 296 -0.02(-0.04%)
Apr 17, 2024 50.85 50.85 50.85 50.85 0 +0.10(+0.19%)
Apr 16, 2024 50.75 50.75 50.75 50.75 4 -0.07(-0.13%)
Apr 15, 2024 50.82 50.82 50.82 50.82 4 -0.03(-0.06%)
Apr 12, 2024 50.85 50.85 50.85 50.85 0 +0.12(+0.23%)
Apr 11, 2024 50.73 50.73 50.73 50.73 1 +0.04(+0.08%)
Apr 10, 2024 50.69 50.69 50.69 50.69 0 -0.27(-0.53%)
Apr 09, 2024 50.96 50.96 50.96 50.96 4 +0.07(+0.14%)
Apr 08, 2024 50.88 50.88 50.88 50.88 60 +0.03(+0.06%)
Apr 05, 2024 50.86 50.86 50.86 50.86 0 -0.11(-0.21%)
Apr 04, 2024 50.97 50.97 50.97 50.97 59 +0.06(+0.11%)
Apr 03, 2024 50.91 50.91 50.91 50.91 0 -0.04(-0.08%)
Apr 02, 2024 51.00 51.00 50.95 50.95 103 -0.13(-0.25%)
Apr 01, 2024 51.12 51.12 51.08 51.08 141 -0.08(-0.16%)
Mar 28, 2024 51.16 51.16 51.16 51.16 100 +0.04(+0.07%)
Mar 27, 2024 51.12 51.12 51.12 51.12 0 -0.03(-0.05%)
Mar 26, 2024 51.15 51.15 51.15 51.15 1 +0.02(+0.04%)
Mar 25, 2024 51.12 51.13 51.12 51.13 203 -0.09(-0.17%)
Mar 22, 2024 51.22 51.22 51.22 51.22 100 +0.13(+0.25%)
Mar 21, 2024 51.08 51.08 51.08 51.08 0 -0.04(-0.08%)
Mar 20, 2024 51.13 51.13 51.13 51.13 1 +0.02(+0.03%)
Mar 19, 2024 51.11 51.11 51.11 51.11 0 +0.06(+0.12%)
Mar 18, 2024 51.05 51.05 51.05 51.05 4 -0.16(-0.30%)
Mar 15, 2024 51.21 51.21 51.21 51.21 100 -0.00(-0.01%)
Mar 14, 2024 51.13 51.21 51.13 51.21 886 -0.08(-0.17%)
Mar 13, 2024 51.29 51.29 51.29 51.29 100 +0.08(+0.16%)
Mar 12, 2024 51.21 51.21 51.21 51.21 0 -0.03(-0.06%)
Mar 11, 2024 51.31 51.31 51.19 51.24 300 -0.04(-0.07%)
Mar 08, 2024 51.32 51.33 51.28 51.28 701 +0.04(+0.08%)
Mar 07, 2024 51.30 51.30 51.24 51.24 300 +0.08(+0.16%)
Mar 06, 2024 51.16 51.16 51.16 51.16 98 -0.05(-0.09%)
Mar 05, 2024 51.21 51.21 51.21 51.21 0 +0.16(+0.32%)
Mar 04, 2024 51.05 51.05 51.05 51.05 1,000 -0.03(-0.06%)
Mar 01, 2024 51.15 51.15 51.08 51.08 238 +0.02(+0.03%)
Feb 29, 2024 51.13 51.13 51.06 51.06 468 +0.06(+0.12%)
Feb 28, 2024 51.05 51.05 51.00 51.00 300 +0.10(+0.19%)
Feb 27, 2024 50.90 50.90 50.90 50.90 3 +0.00(+0.01%)
Feb 26, 2024 50.90 50.90 50.90 50.90 5 -0.05(-0.11%)
Feb 23, 2024 50.95 50.99 50.95 50.95 445 +0.11(+0.22%)
Feb 22, 2024 50.89 50.90 50.84 50.84 966 +0.04(+0.07%)
Feb 21, 2024 50.80 50.80 50.80 50.80 0 +0.00(+0.00%)
Feb 20, 2024 50.80 50.80 50.80 50.80 57 -0.12(-0.23%)
Feb 16, 2024 50.87 50.92 50.87 50.92 147 -0.02(-0.03%)
Feb 15, 2024 50.92 50.94 50.92 50.94 33,950 +0.04(+0.08%)
Feb 14, 2024 50.90 50.90 50.90 50.90 0 +0.16(+0.32%)
Feb 13, 2024 50.79 50.79 50.73 50.73 169 -0.21(-0.42%)
Feb 12, 2024 50.95 50.95 50.95 50.95 0 +0.05(+0.10%)
Feb 09, 2024 50.89 50.90 50.85 50.90 1,201 +0.14(+0.28%)
Feb 08, 2024 50.83 50.83 50.76 50.76 201 -0.17(-0.33%)
Feb 07, 2024 50.81 50.93 50.81 50.93 3,506 +0.09(+0.17%)
Feb 06, 2024 50.87 50.87 50.84 50.84 201 +0.10(+0.20%)
Feb 05, 2024 50.74 50.74 50.74 50.74 0 -0.17(-0.33%)
Feb 02, 2024 50.91 50.91 50.91 50.91 100 -0.25(-0.49%)
Feb 01, 2024 51.16 51.16 51.16 51.16 0 +0.19(+0.37%)
Jan 31, 2024 50.97 50.97 50.97 50.97 2 +0.21(+0.41%)
Jan 30, 2024 50.77 50.77 50.77 50.77 0 +0.05(+0.09%)
Jan 29, 2024 50.72 50.72 50.72 50.72 2 +0.18(+0.35%)
Jan 26, 2024 50.55 50.55 50.55 50.55 100 -0.03(-0.06%)
Jan 25, 2024 50.57 50.57 50.57 50.57 2 +0.21(+0.41%)
Jan 24, 2024 50.37 50.37 50.37 50.37 1 -0.09(-0.17%)
Jan 23, 2024 50.45 50.45 50.45 50.45 1 -0.08(-0.16%)
Jan 22, 2024 50.60 50.60 50.53 50.53 100 -0.16(-0.32%)
Jan 19, 2024 50.70 50.70 50.70 50.70 100 -0.08(-0.15%)
Jan 18, 2024 50.78 50.78 50.78 50.78 0 -0.06(-0.11%)
Jan 17, 2024 50.90 50.90 50.83 50.83 100 -0.14(-0.28%)
Jan 16, 2024 50.98 50.98 50.98 50.98 101 -0.08(-0.17%)
Jan 12, 2024 50.98 51.06 50.98 51.06 713 +0.03(+0.07%)
Jan 11, 2024 51.05 51.05 51.03 51.03 102 +0.13(+0.26%)
Jan 10, 2024 50.90 50.90 50.90 50.90 3 +0.01(+0.02%)
Jan 09, 2024 50.81 50.91 50.81 50.88 1,535 -0.02(-0.04%)
Jan 08, 2024 50.91 50.91 50.91 50.91 43 +0.12(+0.23%)
Jan 05, 2024 50.79 50.79 50.79 50.79 0 -0.03(-0.05%)
Jan 04, 2024 50.81 50.81 50.81 50.81 0 +0.00(+0.00%)
Jan 03, 2024 50.81 50.81 50.81 50.81 2 +0.03(+0.05%)
Jan 02, 2024 50.79 50.79 50.79 50.79 1 -0.03(-0.06%)
Dec 29, 2023 50.82 50.82 50.82 50.82 100 +0.05(+0.09%)
Dec 28, 2023 50.77 50.77 50.77 50.77 0 -0.09(-0.19%)
Dec 27, 2023 50.87 50.87 50.87 50.87 0 +0.12(+0.25%)
Dec 26, 2023 50.74 50.74 50.74 50.74 5 +0.07(+0.14%)
Dec 22, 2023 50.67 50.67 50.67 50.67 121 +0.00(+0.00%)
Dec 21, 2023 50.67 50.67 50.67 50.67 0 -0.04(-0.07%)
Dec 20, 2023 50.71 50.71 50.71 50.71 1 +0.12(+0.23%)
Dec 19, 2023 50.62 50.63 50.59 50.59 1,528 +0.07(+0.15%)
Dec 18, 2023 50.52 50.52 50.52 50.52 0 -0.25(-0.50%)
Dec 15, 2023 50.77 50.77 50.77 50.77 0 +0.08(+0.15%)
Dec 14, 2023 50.70 50.70 50.70 50.70 0 +0.25(+0.49%)
Dec 13, 2023 50.45 50.45 50.45 50.45 11 +0.26(+0.52%)
Dec 12, 2023 50.19 50.19 50.19 50.19 10 +0.00(+0.01%)
Dec 11, 2023 50.19 50.19 50.19 50.19 0 +0.04(+0.08%)
Dec 08, 2023 50.15 50.15 50.15 50.15 0 -0.05(-0.09%)
Dec 07, 2023 50.19 50.19 50.19 50.19 91 +0.08(+0.15%)
Dec 06, 2023 50.12 50.12 50.12 50.12 0 +0.04(+0.09%)
Dec 05, 2023 50.07 50.07 50.07 50.07 0 +0.18(+0.37%)
Dec 04, 2023 49.89 49.89 49.89 49.89 0 -0.07(-0.14%)
Dec 01, 2023 49.96 49.96 49.96 49.96 0 +0.23(+0.47%)
Nov 30, 2023 49.73 49.73 49.73 49.73 0 -0.06(-0.12%)
Nov 29, 2023 49.78 49.78 49.78 49.78 0 +0.33(+0.68%)
Nov 28, 2023 49.45 49.45 49.45 49.45 1 +0.07(+0.14%)
Nov 27, 2023 49.38 49.38 49.38 49.38 4 +0.11(+0.22%)
Nov 24, 2023 49.27 49.27 49.27 49.27 0 -0.03(-0.07%)
Nov 22, 2023 49.30 49.30 49.30 49.30 100 +0.10(+0.21%)
Nov 21, 2023 49.20 49.20 49.20 49.20 0 +0.00(+0.01%)
Nov 20, 2023 49.20 49.20 49.20 49.20 0 +0.00(+0.01%)
Nov 17, 2023 49.19 49.19 49.19 49.19 100 +0.06(+0.13%)
Nov 16, 2023 49.13 49.13 49.13 49.13 13 +0.15(+0.31%)
Nov 15, 2023 48.98 48.98 48.98 48.98 1 -0.11(-0.21%)
Nov 14, 2023 49.09 49.09 49.09 49.09 0 +0.29(+0.59%)
Nov 13, 2023 48.80 48.80 48.80 48.80 0 +0.06(+0.12%)
Nov 10, 2023 48.73 48.73 48.73 48.73 0 +0.14(+0.29%)
Nov 09, 2023 48.59 48.59 48.59 48.59 0 -0.08(-0.16%)
Nov 08, 2023 48.65 48.67 48.65 48.67 185 +0.07(+0.15%)
Nov 07, 2023 48.60 48.60 48.60 48.60 3 +0.32(+0.66%)
Nov 06, 2023 48.28 48.28 48.28 48.28 0 -0.13(-0.26%)
Nov 03, 2023 48.41 48.41 48.41 48.41 0 +0.37(+0.77%)
Nov 02, 2023 48.04 48.04 48.04 48.04 0 +0.29(+0.62%)
Nov 01, 2023 47.75 47.75 47.75 47.75 0 +0.19(+0.40%)
Oct 31, 2023 47.56 47.56 47.56 47.56 4 -0.02(-0.04%)
Oct 30, 2023 47.58 47.58 47.58 47.58 3 -0.02(-0.05%)
Oct 27, 2023 47.60 47.60 47.60 47.60 0 -0.08(-0.16%)
Oct 26, 2023 47.68 47.68 47.68 47.68 2 +0.14(+0.29%)
Oct 25, 2023 47.54 47.54 47.54 47.54 3 -0.24(-0.50%)
Oct 24, 2023 47.78 47.78 47.78 47.78 3 -0.02(-0.05%)
Oct 23, 2023 47.84 47.84 47.80 47.80 301 -0.08(-0.16%)
Oct 20, 2023 47.88 47.88 47.88 47.88 0 +0.06(+0.13%)
Oct 19, 2023 47.81 47.81 47.81 47.81 0 -0.26(-0.54%)
Oct 18, 2023 48.08 48.08 48.08 48.08 0 -0.08(-0.17%)
Oct 17, 2023 48.27 48.27 48.16 48.16 304 -0.28(-0.58%)
Oct 16, 2023 48.44 48.44 48.44 48.44 0 -0.20(-0.42%)
Oct 13, 2023 48.64 48.64 48.64 48.64 0 +0.15(+0.30%)
Oct 12, 2023 48.49 48.49 48.49 48.49 50 -0.14(-0.28%)
Oct 11, 2023 48.63 48.63 48.63 48.63 8 +0.34(+0.69%)
Oct 10, 2023 48.33 48.34 48.30 48.30 204 +0.12(+0.24%)
Oct 09, 2023 48.18 48.18 48.18 48.18 0 +0.16(+0.33%)
Oct 06, 2023 48.02 48.02 48.02 48.02 0 -0.23(-0.48%)
Oct 05, 2023 48.25 48.25 48.25 48.25 0 +0.06(+0.13%)
Oct 04, 2023 48.06 48.19 48.06 48.19 464 +0.09(+0.19%)
Oct 03, 2023 48.09 48.09 48.09 48.09 3 -0.22(-0.45%)
Oct 02, 2023 48.31 48.31 48.31 48.31 0 -0.19(-0.38%)
Sep 29, 2023 48.50 48.50 48.50 48.50 100 +0.01(+0.02%)
Sep 28, 2023 48.48 48.48 48.48 48.48 0 -0.12(-0.24%)
Sep 27, 2023 48.60 48.60 48.60 48.60 1 -0.04(-0.08%)
Sep 26, 2023 48.64 48.64 48.64 48.64 4 -0.14(-0.29%)
Sep 25, 2023 48.78 48.78 48.78 48.78 6 -0.31(-0.63%)
Sep 22, 2023 49.09 49.09 49.09 49.09 0 +0.02(+0.04%)
Sep 21, 2023 49.08 49.08 49.08 49.08 3 -0.26(-0.54%)
Sep 20, 2023 49.34 49.34 49.34 49.34 1 -0.01(-0.03%)
Sep 19, 2023 49.35 49.35 49.35 49.35 4 -0.08(-0.15%)
Sep 18, 2023 49.45 49.45 49.43 49.43 401 -0.12(-0.23%)
Sep 15, 2023 49.58 49.58 49.55 49.55 2,092 -0.06(-0.12%)
Sep 14, 2023 49.60 49.60 49.60 49.60 0 -0.10(-0.19%)
Sep 13, 2023 49.70 49.70 49.70 49.70 0 +0.07(+0.14%)
Sep 12, 2023 49.63 49.63 49.63 49.63 4 -0.01(-0.02%)
Sep 11, 2023 49.64 49.64 49.64 49.64 0 +0.01(+0.01%)
Sep 08, 2023 49.63 49.63 49.63 49.63 0 +0.06(+0.12%)
Sep 07, 2023 49.58 49.58 49.58 49.58 0 -0.04(-0.08%)
Sep 06, 2023 49.62 49.62 49.62 49.62 0 -0.01(-0.02%)
Sep 05, 2023 49.62 49.62 49.62 49.62 4 -0.04(-0.07%)
Sep 01, 2023 49.68 49.68 49.66 49.66 1,412 -0.06(-0.12%)
Aug 31, 2023 49.71 49.72 49.71 49.72 417 +0.07(+0.15%)
Aug 30, 2023 49.65 49.65 49.65 49.65 0 -0.08(-0.16%)
Aug 29, 2023 49.73 49.73 49.73 49.73 30 +0.12(+0.24%)
Aug 28, 2023 49.61 49.61 49.61 49.61 2 +0.05(+0.11%)
Aug 25, 2023 49.56 49.56 49.56 49.56 100 -0.02(-0.05%)
Aug 24, 2023 49.58 49.58 49.58 49.58 0 -0.08(-0.16%)
Aug 23, 2023 49.66 49.66 49.66 49.66 1 +0.13(+0.27%)
Aug 22, 2023 49.58 49.58 49.53 49.53 1,500 +0.02(+0.04%)
Aug 21, 2023 49.51 49.51 49.51 49.51 0 -0.34(-0.69%)
Aug 18, 2023 49.85 49.85 49.85 49.85 0 -0.03(-0.06%)
Aug 17, 2023 49.88 49.88 49.88 49.88 0 -0.09(-0.18%)
Aug 16, 2023 49.98 49.98 49.98 49.98 0 -0.09(-0.19%)
Aug 15, 2023 50.07 50.07 50.07 50.07 23 +0.02(+0.05%)
Aug 14, 2023 50.05 50.05 50.05 50.05 0 +0.06(+0.12%)
Aug 11, 2023 49.98 49.98 49.98 49.98 0 -0.03(-0.05%)
Aug 10, 2023 50.01 50.01 50.01 50.01 26 -0.03(-0.06%)
Aug 09, 2023 50.05 50.05 50.05 50.05 21 +0.08(+0.15%)
Aug 08, 2023 49.97 49.97 49.97 49.97 19 +0.07(+0.14%)
Aug 07, 2023 49.90 49.90 49.90 49.90 0 -0.12(-0.23%)
Aug 04, 2023 50.02 50.02 50.02 50.02 0 +0.25(+0.50%)
Aug 03, 2023 49.81 49.81 49.77 49.77 111 -0.27(-0.55%)
Aug 02, 2023 50.04 50.04 50.04 50.04 1 -0.09(-0.19%)
Aug 01, 2023 50.13 50.13 50.13 50.13 0 -0.13(-0.25%)
Jul 31, 2023 50.26 50.26 50.26 50.26 3 -0.04(-0.08%)
Jul 28, 2023 50.30 50.30 50.30 50.30 0 +0.05(+0.10%)
Jul 27, 2023 50.25 50.25 50.25 50.25 0 -0.20(-0.40%)
Jul 26, 2023 50.45 50.45 50.45 50.45 1 +0.09(+0.17%)
Jul 25, 2023 50.37 50.37 50.37 50.37 6 -0.03(-0.06%)
Jul 24, 2023 50.40 50.40 50.40 50.40 2 -0.16(-0.32%)
Jul 21, 2023 50.55 50.55 50.55 50.55 0 +0.01(+0.02%)
Jul 20, 2023 50.55 50.55 50.55 50.55 1 -0.03(-0.06%)
Jul 19, 2023 50.58 50.58 50.58 50.58 1 +0.14(+0.27%)
Jul 18, 2023 50.44 50.44 50.44 50.44 2 +0.04(+0.08%)
Jul 17, 2023 50.40 50.40 50.40 50.40 0 +0.05(+0.09%)
Jul 14, 2023 50.35 50.35 50.35 50.35 100 -0.08(-0.16%)
Jul 13, 2023 50.44 50.44 50.44 50.44 50 +0.16(+0.33%)
Jul 12, 2023 50.27 50.27 50.27 50.27 0 +0.09(+0.18%)
Jul 11, 2023 50.18 50.18 50.18 50.18 0 +0.01(+0.01%)
Jul 10, 2023 50.17 50.17 50.17 50.17 28 +0.02(+0.05%)
Jul 07, 2023 50.10 50.15 50.10 50.15 208 +0.05(+0.11%)
Jul 06, 2023 50.06 50.09 50.06 50.09 2,001 -0.12(-0.23%)
Jul 05, 2023 50.21 50.21 50.21 50.21 27 -0.08(-0.17%)
Jul 03, 2023 50.29 50.29 50.29 50.29 100 -0.00(-0.00%)
Jun 30, 2023 50.30 50.30 50.30 50.30 0 +0.11(+0.22%)
Jun 29, 2023 50.19 50.19 50.19 50.19 1 -0.17(-0.35%)
Jun 28, 2023 50.36 50.36 50.36 50.36 0 +0.09(+0.18%)
Jun 27, 2023 50.27 50.27 50.27 50.27 3 +0.00(+0.01%)
Jun 26, 2023 50.27 50.27 50.27 50.27 16 -0.04(-0.08%)
Jun 23, 2023 50.30 50.30 50.30 50.30 100 +0.17(+0.34%)
Jun 22, 2023 50.13 50.13 50.13 50.13 2 -0.11(-0.22%)
Jun 21, 2023 50.26 50.26 50.24 50.24 400 +0.06(+0.12%)
Jun 20, 2023 50.19 50.19 50.19 50.19 6 -0.11(-0.21%)
Jun 16, 2023 50.29 50.29 50.29 50.29 100 +0.01(+0.01%)
Jun 15, 2023 50.28 50.28 50.28 50.28 9 +0.09(+0.19%)
Jun 14, 2023 50.19 50.19 50.19 50.19 0 +0.11(+0.21%)
Jun 13, 2023 50.09 50.09 50.09 50.09 3 -0.06(-0.12%)
Jun 12, 2023 50.15 50.15 50.15 50.15 5 +0.02(+0.04%)
Jun 09, 2023 50.13 50.13 50.13 50.13 0 -0.05(-0.10%)
Jun 08, 2023 50.18 50.18 50.18 50.18 0 +0.14(+0.28%)
Jun 07, 2023 50.04 50.04 50.04 50.04 88 -0.08(-0.16%)
Jun 06, 2023 50.12 50.12 50.12 50.12 91 +0.06(+0.12%)
Jun 05, 2023 50.06 50.06 50.06 50.06 3 +0.16(+0.31%)
Jun 02, 2023 49.91 49.91 49.91 49.91 0 -0.14(-0.27%)
Jun 01, 2023 50.04 50.04 50.04 50.04 4 +0.06(+0.13%)
May 31, 2023 49.98 49.98 49.98 49.98 3 +0.10(+0.20%)
May 30, 2023 49.87 49.87 49.87 49.87 5 +0.16(+0.31%)
May 26, 2023 49.72 49.72 49.72 49.72 100 +0.15(+0.30%)
May 25, 2023 49.57 49.57 49.57 49.57 0 +0.07(+0.15%)
May 24, 2023 49.49 49.50 49.49 49.50 430 -0.08(-0.17%)
May 23, 2023 49.58 49.58 49.58 49.58 1 -0.09(-0.18%)
May 22, 2023 49.67 49.67 49.67 49.67 0 -0.27(-0.54%)
May 19, 2023 49.94 49.94 49.94 49.94 0 -0.20(-0.40%)
May 18, 2023 50.13 50.13 50.13 50.13 0 -0.17(-0.34%)
May 17, 2023 50.30 50.30 50.30 50.30 0 -0.04(-0.08%)
May 16, 2023 50.34 50.34 50.34 50.34 0 -0.04(-0.08%)
May 15, 2023 50.38 50.38 50.38 50.38 0 -0.05(-0.11%)
May 12, 2023 50.44 50.44 50.44 50.44 0 -0.09(-0.17%)
May 11, 2023 50.52 50.52 50.52 50.52 0 +0.02(+0.05%)
May 10, 2023 50.70 50.70 50.50 50.50 1,002 +0.15(+0.30%)
May 09, 2023 50.35 50.35 50.35 50.35 2 +0.01(+0.02%)
May 08, 2023 50.34 50.34 50.34 50.34 0 -0.09(-0.17%)
May 05, 2023 50.43 50.43 50.43 50.43 0 +0.02(+0.03%)
May 04, 2023 50.41 50.41 50.41 50.41 0 +0.04(+0.07%)
May 03, 2023 50.37 50.37 50.37 50.37 2 +0.10(+0.19%)
May 02, 2023 50.28 50.28 50.28 50.28 1 +0.15(+0.31%)
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.