Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 49.34 49.39 49.05 49.09 41,481 -0.53(-1.06%)
Jun 24, 2024 49.39 49.93 49.34 49.62 43,066 +0.40(+0.81%)
Jun 21, 2024 49.02 49.27 48.73 49.22 63,011 +0.04(+0.08%)
Jun 20, 2024 49.25 49.49 49.09 49.18 253,412 -0.16(-0.32%)
Jun 18, 2024 49.33 49.60 49.24 49.34 37,788 +0.01(+0.02%)
Jun 17, 2024 48.89 49.37 48.65 49.33 63,551 +0.31(+0.63%)
Jun 14, 2024 49.35 49.35 48.87 49.02 101,355 -0.87(-1.74%)
Jun 13, 2024 50.43 50.43 49.55 49.89 38,892 -0.64(-1.26%)
Jun 12, 2024 51.06 51.40 50.36 50.53 87,121 +0.78(+1.56%)
Jun 11, 2024 49.54 49.76 49.26 49.75 51,027 -0.14(-0.28%)
Jun 10, 2024 49.55 49.92 49.40 49.89 54,106 -0.14(-0.28%)
Jun 07, 2024 49.99 50.39 49.88 50.03 48,621 -0.53(-1.04%)
Jun 06, 2024 50.74 50.79 50.41 50.56 46,005 -0.33(-0.65%)
Jun 05, 2024 50.49 50.89 50.25 50.89 35,008 +0.62(+1.23%)
Jun 04, 2024 50.72 50.72 50.23 50.27 33,709 -0.82(-1.60%)
Jun 03, 2024 51.66 51.66 50.89 51.09 45,141 -0.20(-0.39%)
May 31, 2024 51.08 51.31 50.87 51.29 43,423 +0.49(+0.96%)
May 30, 2024 50.57 50.93 50.51 50.80 40,586 +0.62(+1.23%)
May 29, 2024 50.22 50.39 50.02 50.18 52,326 -0.69(-1.36%)
May 28, 2024 51.31 51.39 50.67 50.87 51,510 -0.09(-0.17%)
May 24, 2024 50.73 51.02 50.72 50.96 36,307 +0.48(+0.95%)
May 23, 2024 51.56 51.56 50.25 50.48 44,757 -0.91(-1.76%)
May 22, 2024 51.62 51.72 51.19 51.39 78,397 -0.36(-0.69%)
May 21, 2024 51.58 51.82 51.58 51.74 52,086 -0.06(-0.12%)
May 20, 2024 51.90 52.22 51.79 51.80 78,068 -0.14(-0.27%)
May 17, 2024 51.94 52.07 51.86 51.94 43,977 +0.02(+0.04%)
May 16, 2024 52.03 52.04 51.85 51.92 78,482 -0.13(-0.25%)
May 15, 2024 52.31 52.32 51.85 52.05 42,175 +0.31(+0.60%)
May 14, 2024 51.87 52.10 51.50 51.74 47,293 +0.46(+0.89%)
May 13, 2024 51.43 51.73 51.27 51.29 42,054 +0.19(+0.37%)
May 10, 2024 51.59 51.59 50.91 51.10 38,633 -0.27(-0.52%)
May 09, 2024 50.87 51.37 50.75 51.37 45,577 +0.73(+1.44%)
May 08, 2024 50.17 50.70 50.17 50.64 44,762 -0.05(-0.10%)
May 07, 2024 50.83 51.07 50.64 50.69 45,331 -0.02(-0.04%)
May 06, 2024 50.62 50.85 50.62 50.71 68,972 +0.56(+1.11%)
May 03, 2024 50.65 50.65 50.07 50.15 244,114 +0.34(+0.68%)
May 02, 2024 49.54 49.82 49.13 49.81 61,380 +0.85(+1.73%)
May 01, 2024 48.77 49.87 48.76 48.96 79,604 +0.36(+0.74%)
Apr 30, 2024 49.08 49.28 48.59 48.61 160,393 -0.96(-1.93%)
Apr 29, 2024 49.61 49.77 49.45 49.56 144,246 +0.28(+0.57%)
Apr 26, 2024 49.02 49.42 48.97 49.28 79,237 +0.36(+0.73%)
Apr 25, 2024 48.76 49.03 48.32 48.92 46,001 -0.50(-1.01%)
Apr 24, 2024 49.43 49.54 49.11 49.42 45,139 -0.16(-0.32%)
Apr 23, 2024 48.63 49.78 48.63 49.58 62,139 +0.89(+1.83%)
Apr 22, 2024 48.46 48.98 48.37 48.69 45,157 +0.38(+0.78%)
Apr 19, 2024 47.63 48.34 47.63 48.32 30,472 +0.59(+1.23%)
Apr 18, 2024 47.82 48.31 47.61 47.73 74,779 +0.02(+0.04%)
Apr 17, 2024 48.43 48.51 47.71 47.71 58,835 -0.39(-0.81%)
Apr 16, 2024 47.83 48.27 47.77 48.10 64,254 -0.36(-0.74%)
Apr 15, 2024 49.29 49.37 48.19 48.46 59,572 -0.62(-1.26%)
Apr 12, 2024 49.59 49.74 48.84 49.07 40,325 -0.82(-1.64%)
Apr 11, 2024 49.78 50.04 49.40 49.89 159,528 +0.24(+0.48%)
Apr 10, 2024 49.84 50.01 49.30 49.65 42,052 -1.54(-3.02%)
Apr 09, 2024 51.32 51.34 50.93 51.20 47,009 +0.14(+0.27%)
Apr 08, 2024 51.13 51.24 50.93 51.06 36,619 +0.28(+0.55%)
Apr 05, 2024 50.50 51.04 50.50 50.78 37,497 +0.15(+0.30%)
Apr 04, 2024 51.62 51.69 50.49 50.63 90,393 -0.40(-0.78%)
Apr 03, 2024 50.59 51.18 50.59 51.03 56,968 +0.30(+0.59%)
Apr 02, 2024 51.00 51.01 50.51 50.73 54,573 -0.97(-1.87%)
Apr 01, 2024 52.41 52.41 51.59 51.69 55,323 -0.47(-0.90%)
Mar 28, 2024 52.01 52.47 51.96 52.16 118,140 +0.35(+0.67%)
Mar 27, 2024 50.87 51.84 50.87 51.81 213,311 +1.26(+2.48%)
Mar 26, 2024 51.04 51.04 50.55 50.56 2,609,765 -0.06(-0.12%)
Mar 25, 2024 50.74 51.10 50.62 50.62 42,477 -0.10(-0.20%)
Mar 22, 2024 51.35 51.35 50.69 50.72 51,902 -0.63(-1.22%)
Mar 21, 2024 51.20 51.59 51.18 51.35 56,219 +0.48(+0.94%)
Mar 20, 2024 49.67 51.14 49.67 50.87 43,882 +1.07(+2.16%)
Mar 19, 2024 49.34 49.98 49.34 49.79 41,771 +0.41(+0.82%)
Mar 18, 2024 49.73 49.74 49.38 49.39 52,085 -0.28(-0.56%)
Mar 15, 2024 49.30 49.74 49.30 49.66 59,065 +0.26(+0.52%)
Mar 14, 2024 50.13 50.13 49.12 49.41 33,335 -1.01(-2.01%)
Mar 13, 2024 50.23 50.72 50.23 50.42 25,875 +0.18(+0.36%)
Mar 12, 2024 50.46 50.52 50.08 50.24 23,298 -0.28(-0.55%)
Mar 11, 2024 50.69 50.84 50.43 50.52 33,524 -0.35(-0.68%)
Mar 08, 2024 51.24 51.57 50.65 50.87 28,964 +0.00(+0.00%)
Mar 07, 2024 51.28 51.32 50.79 50.87 198,110 +0.27(+0.53%)
Mar 06, 2024 50.74 50.74 50.33 50.60 413,192 +0.19(+0.37%)
Mar 05, 2024 50.34 50.78 50.26 50.41 323,649 -0.11(-0.22%)
Mar 04, 2024 51.05 51.17 50.46 50.52 57,401 -0.37(-0.72%)
Mar 01, 2024 50.64 51.02 50.31 50.89 44,880 +0.26(+0.51%)
Feb 29, 2024 50.91 51.12 50.37 50.63 37,065 +0.43(+0.85%)
Feb 28, 2024 50.52 50.68 50.17 50.20 42,388 -0.53(-1.04%)
Feb 27, 2024 50.49 50.82 50.49 50.73 35,189 +0.59(+1.17%)
Feb 26, 2024 49.87 50.28 49.85 50.14 63,817 +0.19(+0.38%)
Feb 23, 2024 49.74 50.23 49.48 49.95 39,775 +0.21(+0.42%)
Feb 22, 2024 49.82 49.87 49.52 49.74 46,627 -0.01(-0.02%)
Feb 21, 2024 49.74 49.78 49.41 49.75 66,898 -0.06(-0.13%)
Feb 20, 2024 50.04 50.23 49.81 49.82 38,806 -0.69(-1.37%)
Feb 16, 2024 50.53 50.99 50.36 50.51 29,595 -0.49(-0.95%)
Feb 15, 2024 50.09 51.12 50.09 51.00 45,960 +1.30(+2.62%)
Feb 14, 2024 49.20 49.75 48.91 49.69 41,234 +1.15(+2.37%)
Feb 13, 2024 49.16 49.16 48.16 48.54 30,391 -2.09(-4.12%)
Feb 12, 2024 49.57 50.78 49.57 50.63 45,034 +1.10(+2.23%)
Feb 09, 2024 48.76 49.53 48.67 49.52 37,501 +0.73(+1.49%)
Feb 08, 2024 48.13 48.80 47.95 48.80 47,337 +0.76(+1.57%)
Feb 07, 2024 48.39 48.39 47.72 48.04 30,671 -0.24(-0.49%)
Feb 06, 2024 47.90 48.40 47.77 48.28 75,694 +0.43(+0.89%)
Feb 05, 2024 48.23 48.23 47.46 47.86 41,521 -0.80(-1.65%)
Feb 02, 2024 48.31 48.85 48.20 48.66 37,589 -0.27(-0.55%)
Feb 01, 2024 48.78 49.04 48.01 48.93 56,852 +0.48(+0.98%)
Jan 31, 2024 49.52 50.01 48.43 48.45 69,686 -1.36(-2.73%)
Jan 30, 2024 49.85 49.89 49.57 49.81 70,535 -0.36(-0.71%)
Jan 29, 2024 49.42 50.17 49.21 50.17 30,065 +0.76(+1.53%)
Jan 26, 2024 49.52 49.82 49.24 49.42 122,948 +0.09(+0.18%)
Jan 25, 2024 49.52 49.55 48.86 49.33 44,434 +0.44(+0.89%)
Jan 24, 2024 49.66 49.78 48.76 48.89 77,446 -0.24(-0.49%)
Jan 23, 2024 49.71 49.78 49.01 49.13 76,481 -0.26(-0.52%)
Jan 22, 2024 48.54 49.40 48.54 49.39 58,688 +1.10(+2.28%)
Jan 19, 2024 48.00 48.32 47.47 48.28 190,711 +0.54(+1.12%)
Jan 18, 2024 47.63 47.80 47.16 47.75 142,402 +0.25(+0.52%)
Jan 17, 2024 47.15 47.69 47.15 47.50 138,277 -0.37(-0.77%)
Jan 16, 2024 48.23 48.19 47.73 47.87 55,422 -0.70(-1.43%)
Jan 12, 2024 49.12 49.36 48.35 48.56 179,351 -0.07(-0.14%)
Jan 11, 2024 48.85 48.85 48.05 48.63 66,967 -0.39(-0.79%)
Jan 10, 2024 48.85 49.02 48.61 49.02 83,585 +0.10(+0.21%)
Jan 09, 2024 49.04 49.13 48.69 48.91 64,526 -0.67(-1.35%)
Jan 08, 2024 48.92 49.59 48.79 49.58 79,942 +0.67(+1.36%)
Jan 05, 2024 48.90 49.49 48.79 48.92 126,382 -0.23(-0.46%)
Jan 04, 2024 49.18 49.50 49.12 49.15 120,443 -0.07(-0.14%)
Jan 03, 2024 50.06 50.06 49.09 49.22 104,841 -1.31(-2.60%)
Jan 02, 2024 50.38 51.08 50.25 50.53 146,143 -0.21(-0.41%)
Dec 29, 2023 51.41 51.47 50.73 50.74 43,775 -0.75(-1.45%)
Dec 28, 2023 51.50 51.72 51.30 51.48 55,387 -0.20(-0.38%)
Dec 27, 2023 51.68 51.86 51.40 51.68 171,166 +0.07(+0.13%)
Dec 26, 2023 51.13 51.72 51.03 51.61 134,852 +0.67(+1.31%)
Dec 22, 2023 50.77 51.25 50.67 50.95 96,051 +0.40(+0.79%)
Dec 21, 2023 50.18 50.55 50.04 50.55 71,681 +0.86(+1.74%)
Dec 20, 2023 50.45 51.22 49.68 49.68 57,403 -0.92(-1.83%)
Dec 19, 2023 49.65 50.64 49.65 50.61 60,261 +1.14(+2.31%)
Dec 18, 2023 49.78 49.79 49.35 49.47 64,427 +0.01(+0.02%)
Dec 15, 2023 49.88 50.08 49.19 49.45 163,433 -0.46(-0.91%)
Dec 14, 2023 49.28 50.06 49.28 49.91 578,673 +1.31(+2.69%)
Dec 13, 2023 46.96 48.60 46.48 48.60 510,665 +1.72(+3.68%)
Dec 12, 2023 46.90 47.07 46.65 46.88 326,183 -0.19(-0.40%)
Dec 11, 2023 46.94 47.18 46.80 47.07 283,368 +0.06(+0.13%)
Dec 08, 2023 46.66 47.21 46.66 47.01 91,670 +0.30(+0.64%)
Dec 07, 2023 46.13 46.71 46.12 46.71 439,090 +0.59(+1.29%)
Dec 06, 2023 46.42 47.15 46.03 46.12 223,766 -0.08(-0.17%)
Dec 05, 2023 46.52 46.61 46.14 46.20 397,873 -0.65(-1.40%)
Dec 04, 2023 46.11 46.86 46.11 46.85 624,127 +0.62(+1.35%)
Dec 01, 2023 44.63 46.32 44.50 46.23 53,144 +1.38(+3.07%)
Nov 30, 2023 44.90 45.12 44.69 44.85 38,235 +0.09(+0.20%)
Nov 29, 2023 44.76 45.41 44.71 44.76 52,456 +0.28(+0.62%)
Nov 28, 2023 44.67 44.74 44.27 44.48 58,654 -0.19(-0.42%)
Nov 27, 2023 44.81 44.81 44.42 44.67 97,281 -0.23(-0.51%)
Nov 24, 2023 44.61 45.03 44.61 44.90 10,723 +0.28(+0.62%)
Nov 22, 2023 44.62 44.88 44.43 44.62 54,929 +0.22(+0.49%)
Nov 21, 2023 44.76 44.76 44.37 44.40 105,244 -0.55(-1.23%)
Nov 20, 2023 44.71 45.01 44.58 44.96 38,795 +0.19(+0.42%)
Nov 17, 2023 44.39 44.81 44.39 44.77 39,098 +0.69(+1.57%)
Nov 16, 2023 44.70 44.76 43.91 44.08 54,468 -0.75(-1.68%)
Nov 15, 2023 44.67 45.46 44.67 44.83 64,605 +0.15(+0.33%)
Nov 14, 2023 43.66 44.68 43.66 44.68 89,212 +2.33(+5.50%)
Nov 13, 2023 42.04 42.41 41.98 42.35 58,300 +0.02(+0.05%)
Nov 10, 2023 42.14 42.44 41.76 42.33 58,411 +0.36(+0.85%)
Nov 09, 2023 42.75 42.75 41.89 41.98 50,711 -0.58(-1.37%)
Nov 08, 2023 43.04 43.08 42.42 42.56 72,553 -0.51(-1.17%)
Nov 07, 2023 43.12 43.25 42.87 43.07 125,973 -0.34(-0.78%)
Nov 06, 2023 43.87 43.87 43.12 43.40 64,566 -0.48(-1.08%)
Nov 03, 2023 43.41 44.15 43.41 43.88 62,279 +1.21(+2.83%)
Nov 02, 2023 42.15 42.72 42.07 42.67 93,258 +1.13(+2.72%)
Nov 01, 2023 41.25 41.54 40.94 41.54 71,434 +0.25(+0.61%)
Oct 31, 2023 41.13 41.45 41.06 41.29 176,085 +0.18(+0.45%)
Oct 30, 2023 41.08 41.33 40.78 41.10 250,824 +0.33(+0.80%)
Oct 27, 2023 41.21 41.28 40.60 40.78 64,266 -0.41(-0.99%)
Oct 26, 2023 41.05 41.52 40.91 41.18 97,905 +0.15(+0.36%)
Oct 25, 2023 41.15 41.16 40.87 41.04 62,584 -0.39(-0.93%)
Oct 24, 2023 41.50 41.69 41.23 41.42 107,594 +0.20(+0.48%)
Oct 23, 2023 41.37 41.83 41.20 41.22 79,904 -0.33(-0.79%)
Oct 20, 2023 42.12 42.15 41.53 41.55 46,532 -0.54(-1.29%)
Oct 19, 2023 42.49 42.77 42.09 42.09 21,082 -0.60(-1.42%)
Oct 18, 2023 43.30 43.30 42.63 42.70 48,816 -0.92(-2.11%)
Oct 17, 2023 43.51 43.97 43.50 43.62 34,983 +0.61(+1.43%)
Oct 16, 2023 42.58 43.09 42.58 43.01 53,150 +0.70(+1.66%)
Oct 13, 2023 43.03 43.03 42.25 42.30 43,312 -0.50(-1.16%)
Oct 12, 2023 43.73 43.73 42.61 42.80 28,401 -0.93(-2.13%)
Oct 11, 2023 43.80 43.83 43.42 43.73 23,286 -0.01(-0.02%)
Oct 10, 2023 43.49 44.02 43.49 43.74 29,390 +0.49(+1.12%)
Oct 09, 2023 42.79 43.38 42.79 43.25 26,523 +0.23(+0.53%)
Oct 06, 2023 42.38 43.24 42.26 43.03 52,600 +0.33(+0.77%)
Oct 05, 2023 42.48 42.78 42.33 42.70 62,448 +0.18(+0.42%)
Oct 04, 2023 42.61 42.66 42.06 42.52 114,259 +0.00(+0.00%)
Oct 03, 2023 42.90 43.04 42.36 42.52 77,061 -0.66(-1.54%)
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.