Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 50.84 50.84 50.81 50.81 500 -0.02(-0.03%)
Apr 26, 2024 50.82 50.83 50.82 50.83 230 +0.03(+0.06%)
Apr 25, 2024 50.85 50.85 50.80 50.80 113 -0.02(-0.05%)
Apr 24, 2024 50.74 50.82 50.74 50.82 181 +0.02(+0.05%)
Apr 23, 2024 50.80 50.80 50.80 50.80 111 +0.01(+0.02%)
Apr 22, 2024 50.77 50.85 50.77 50.78 591 +0.00(+0.01%)
Apr 19, 2024 50.75 50.85 50.75 50.78 1,449 +0.09(+0.18%)
Apr 18, 2024 50.78 50.78 50.69 50.69 447 -0.01(-0.01%)
Apr 17, 2024 50.66 50.70 50.62 50.70 3,443 -0.01(-0.01%)
Apr 16, 2024 50.70 50.70 50.70 50.70 234 -0.04(-0.08%)
Apr 15, 2024 50.68 50.74 50.68 50.74 354 +0.01(+0.02%)
Apr 12, 2024 50.72 50.80 50.63 50.73 4,506 +0.02(+0.04%)
Apr 11, 2024 50.75 50.75 50.71 50.71 1,073 +0.02(+0.05%)
Apr 10, 2024 50.67 50.74 50.67 50.69 2,409 -0.04(-0.08%)
Apr 09, 2024 50.79 50.79 50.73 50.73 217 +0.01(+0.03%)
Apr 08, 2024 50.71 50.76 50.66 50.71 2,578 +0.00(+0.00%)
Apr 05, 2024 50.64 50.77 50.64 50.71 445 -0.01(-0.02%)
Apr 04, 2024 50.72 50.72 50.72 50.72 3 +0.02(+0.04%)
Apr 03, 2024 50.73 50.73 50.67 50.70 1,156 -0.02(-0.03%)
Apr 02, 2024 50.60 50.72 50.60 50.72 697 +0.06(+0.13%)
Apr 01, 2024 50.72 50.72 50.65 50.65 470 -0.02(-0.05%)
Mar 28, 2024 50.67 50.67 50.67 50.67 135 +0.00(+0.00%)
Mar 27, 2024 50.69 50.69 50.66 50.67 422 +0.03(+0.07%)
Mar 26, 2024 50.68 50.68 50.64 50.64 388 +0.03(+0.07%)
Mar 25, 2024 50.66 50.66 50.52 50.60 2,342 -0.02(-0.03%)
Mar 22, 2024 50.62 50.62 50.62 50.62 0 +0.02(+0.03%)
Mar 21, 2024 50.60 50.60 50.60 50.60 0 +0.01(+0.03%)
Mar 20, 2024 50.59 50.59 50.59 50.59 92 +0.03(+0.07%)
Mar 19, 2024 50.55 50.55 50.55 50.55 14 +0.02(+0.04%)
Mar 18, 2024 50.55 50.55 50.52 50.53 857 +0.00(+0.01%)
Mar 15, 2024 50.58 50.58 50.53 50.53 591 -0.00(-0.01%)
Mar 14, 2024 50.53 50.53 50.49 50.53 1,200 +0.05(+0.10%)
Mar 13, 2024 50.58 50.58 50.46 50.48 1,510 +0.05(+0.10%)
Mar 12, 2024 50.48 50.48 50.42 50.43 1,403 +0.01(+0.02%)
Mar 11, 2024 50.48 50.48 50.42 50.42 2,068 +0.00(+0.00%)
Mar 08, 2024 50.36 50.42 50.36 50.42 612 +0.04(+0.08%)
Mar 07, 2024 50.38 50.38 50.38 50.38 100 +0.03(+0.07%)
Mar 06, 2024 50.35 50.42 50.35 50.35 50,774 -0.01(-0.02%)
Mar 05, 2024 50.38 50.38 50.36 50.36 880 +0.03(+0.06%)
Mar 04, 2024 50.33 50.33 50.33 50.33 3 -0.00(-0.01%)
Mar 01, 2024 50.33 50.33 50.33 50.33 167 +0.03(+0.06%)
Feb 29, 2024 50.31 50.31 50.31 50.31 1 +0.02(+0.04%)
Feb 28, 2024 50.29 50.29 50.29 50.29 0 +0.01(+0.03%)
Feb 27, 2024 50.27 50.27 50.27 50.27 0 +0.01(+0.01%)
Feb 26, 2024 50.27 50.27 50.27 50.27 156 +0.01(+0.02%)
Feb 23, 2024 50.26 50.26 50.26 50.26 100 +0.05(+0.11%)
Feb 22, 2024 50.17 50.28 50.10 50.20 6,772 +0.03(+0.06%)
Feb 21, 2024 50.29 50.29 50.17 50.17 1,441 -0.06(-0.12%)
Feb 20, 2024 50.24 50.24 50.16 50.23 2,971 +0.01(+0.03%)
Feb 16, 2024 50.22 50.22 50.22 50.22 0 +0.02(+0.04%)
Feb 15, 2024 50.24 50.24 50.20 50.20 298 +0.02(+0.03%)
Feb 14, 2024 50.23 50.23 50.18 50.18 240 +0.01(+0.03%)
Feb 13, 2024 50.21 50.21 50.13 50.17 40,271 -0.19(-0.37%)
Feb 12, 2024 50.35 50.35 50.28 50.35 2,347 +0.04(+0.09%)
Feb 09, 2024 50.23 50.31 50.23 50.31 530 -0.02(-0.04%)
Feb 08, 2024 50.37 50.39 50.33 50.33 651 +0.03(+0.07%)
Feb 07, 2024 50.34 50.34 50.30 50.30 280 +0.01(+0.02%)
Feb 06, 2024 50.29 50.29 50.29 50.29 135 +0.03(+0.05%)
Feb 05, 2024 50.31 50.31 50.26 50.26 217 -0.02(-0.04%)
Feb 02, 2024 50.28 50.28 50.28 50.28 100 -0.01(-0.03%)
Feb 01, 2024 50.32 50.35 50.30 50.30 498 +0.02(+0.04%)
Jan 31, 2024 50.20 50.32 50.20 50.27 1,096 +0.10(+0.21%)
Jan 30, 2024 50.17 50.17 50.17 50.17 485 -0.00(-0.01%)
Jan 29, 2024 50.20 50.20 50.17 50.17 590 -0.07(-0.15%)
Jan 26, 2024 50.24 50.39 50.11 50.25 24,856 +0.07(+0.14%)
Jan 25, 2024 50.20 50.20 50.18 50.18 197 +0.08(+0.16%)
Jan 24, 2024 50.10 50.10 50.10 50.10 0 +0.01(+0.03%)
Jan 23, 2024 50.09 50.09 50.09 50.09 0 +0.00(+0.00%)
Jan 22, 2024 50.09 50.09 50.09 50.09 38 -0.00(-0.01%)
Jan 19, 2024 50.08 50.10 50.08 50.09 611 +0.02(+0.05%)
Jan 18, 2024 50.07 50.07 50.07 50.07 2 +0.02(+0.03%)
Jan 17, 2024 50.05 50.05 50.05 50.05 65 +0.02(+0.04%)
Jan 16, 2024 49.97 50.03 49.96 50.03 696 -0.03(-0.07%)
Jan 12, 2024 49.98 50.11 49.97 50.07 5,681 +0.10(+0.21%)
Jan 11, 2024 50.00 50.00 49.96 49.96 257 +0.05(+0.10%)
Jan 10, 2024 49.91 49.91 49.91 49.91 8 -0.03(-0.07%)
Jan 09, 2024 49.95 49.95 49.95 49.95 1 +0.01(+0.02%)
Jan 08, 2024 49.85 49.94 49.85 49.94 516 +0.01(+0.03%)
Jan 05, 2024 49.92 49.92 49.92 49.92 101 +0.04(+0.08%)
Jan 04, 2024 49.88 49.88 49.88 49.88 78 +0.01(+0.03%)
Jan 03, 2024 49.92 49.94 49.87 49.87 549 +0.01(+0.02%)
Jan 02, 2024 49.86 49.86 49.86 49.86 0 +0.00(+0.01%)
Dec 29, 2023 49.85 49.85 49.85 49.85 101 +0.00(+0.01%)
Dec 28, 2023 49.85 49.85 49.85 49.85 6 +0.02(+0.05%)
Dec 27, 2023 49.81 49.82 49.81 49.82 169 +0.01(+0.03%)
Dec 26, 2023 49.81 49.81 49.81 49.81 36 +0.01(+0.03%)
Dec 22, 2023 49.79 49.79 49.79 49.79 101 +0.04(+0.08%)
Dec 21, 2023 49.82 49.83 49.75 49.75 436 +0.01(+0.03%)
Dec 20, 2023 49.78 49.78 49.74 49.74 293 +0.02(+0.04%)
Dec 19, 2023 49.77 49.77 49.72 49.72 202 +0.01(+0.02%)
Dec 18, 2023 49.64 49.71 49.64 49.71 219 +0.08(+0.15%)
Dec 15, 2023 49.62 49.69 49.62 49.63 876 -0.05(-0.10%)
Dec 14, 2023 49.52 49.69 49.52 49.68 3,502 +0.04(+0.08%)
Dec 13, 2023 49.68 49.68 49.61 49.64 2,064 -0.02(-0.04%)
Dec 12, 2023 49.59 49.67 49.59 49.66 3,088 +0.14(+0.28%)
Dec 11, 2023 49.59 49.59 49.44 49.53 4,443 -0.01(-0.03%)
Dec 08, 2023 49.55 49.55 49.54 49.54 143 -0.00(-0.01%)
Dec 07, 2023 49.59 49.59 49.55 49.55 590 -0.05(-0.10%)
Dec 06, 2023 49.59 49.59 49.59 49.59 43 +0.00(+0.01%)
Dec 05, 2023 49.55 49.60 49.55 49.59 377 +0.05(+0.10%)
Dec 04, 2023 49.47 49.54 49.47 49.54 193 +0.07(+0.15%)
Dec 01, 2023 49.47 49.47 49.47 49.47 1,856 -0.04(-0.08%)
Nov 30, 2023 49.51 49.51 49.51 49.51 5 +0.04(+0.09%)
Nov 29, 2023 49.47 49.47 49.47 49.47 38 +0.07(+0.14%)
Nov 28, 2023 49.38 49.40 49.38 49.40 1,375 -0.02(-0.05%)
Nov 27, 2023 49.47 49.47 49.42 49.42 334 -0.06(-0.13%)
Nov 24, 2023 49.49 49.49 49.48 49.48 307 +0.00(+0.00%)
Nov 22, 2023 49.48 49.48 49.48 49.48 102 +0.09(+0.18%)
Nov 21, 2023 49.40 49.40 49.32 49.40 2,428 -0.00(-0.01%)
Nov 20, 2023 49.44 49.44 49.40 49.40 358 -0.03(-0.06%)
Nov 17, 2023 49.43 49.43 49.43 49.43 102 +0.01(+0.02%)
Nov 16, 2023 49.42 49.42 49.42 49.42 29 +0.04(+0.09%)
Nov 15, 2023 49.32 49.38 49.32 49.38 497 +0.00(+0.00%)
Nov 14, 2023 49.30 49.38 49.29 49.38 425 +0.07(+0.15%)
Nov 13, 2023 49.35 49.35 49.30 49.30 623 -0.02(-0.04%)
Nov 10, 2023 49.28 49.40 49.27 49.32 3,101 -0.02(-0.04%)
Nov 09, 2023 49.38 49.38 49.34 49.34 2,547 +0.03(+0.07%)
Nov 08, 2023 49.34 49.34 49.31 49.31 112 +0.00(+0.01%)
Nov 07, 2023 49.35 49.35 49.30 49.30 1,447 +0.00(+0.00%)
Nov 06, 2023 49.30 49.30 49.30 49.30 43 -0.02(-0.04%)
Nov 03, 2023 49.33 49.34 49.32 49.32 452 +0.04(+0.08%)
Nov 02, 2023 49.28 49.28 49.28 49.28 54 +0.00(+0.00%)
Nov 01, 2023 49.28 49.31 49.28 49.28 450 +0.03(+0.06%)
Oct 31, 2023 49.26 49.26 49.26 49.26 0 +0.01(+0.02%)
Oct 30, 2023 49.19 49.25 49.19 49.25 412 +0.02(+0.04%)
Oct 27, 2023 49.23 49.23 49.23 49.23 125 +0.01(+0.03%)
Oct 26, 2023 49.21 49.21 49.21 49.21 11 +0.01(+0.03%)
Oct 25, 2023 49.19 49.20 49.19 49.20 479 -0.04(-0.09%)
Oct 24, 2023 49.21 49.25 49.21 49.24 212 +0.04(+0.08%)
Oct 23, 2023 49.20 49.20 49.20 49.20 1,479 -0.03(-0.06%)
Oct 20, 2023 49.25 49.25 49.23 49.23 822 +0.04(+0.09%)
Oct 19, 2023 49.25 49.25 49.19 49.19 208 +0.02(+0.04%)
Oct 18, 2023 49.17 49.17 49.17 49.17 53 +0.00(+0.01%)
Oct 17, 2023 49.16 49.16 49.16 49.16 56 +0.00(+0.01%)
Oct 16, 2023 49.20 49.21 49.11 49.16 4,698 -0.01(-0.02%)
Oct 13, 2023 49.19 49.21 49.17 49.17 1,372 +0.01(+0.03%)
Oct 12, 2023 49.18 49.20 49.11 49.15 2,758 +0.03(+0.07%)
Oct 11, 2023 49.18 49.18 49.12 49.12 399 -0.01(-0.02%)
Oct 10, 2023 49.12 49.13 49.12 49.13 106 +0.04(+0.08%)
Oct 09, 2023 49.09 49.09 49.09 49.09 4 +0.04(+0.09%)
Oct 06, 2023 49.05 49.05 49.05 49.05 216 -0.03(-0.05%)
Oct 05, 2023 49.08 49.08 49.07 49.07 629 +0.03(+0.07%)
Oct 04, 2023 49.06 49.09 49.04 49.04 8,785 -0.03(-0.06%)
Oct 03, 2023 49.08 49.08 49.06 49.07 5,189 +0.06(+0.13%)
Oct 02, 2023 49.05 49.05 49.00 49.00 1,023 +0.01(+0.01%)
Sep 29, 2023 49.04 49.04 49.00 49.00 207 +0.00(+0.00%)
Sep 28, 2023 49.00 49.00 49.00 49.00 532 +0.01(+0.03%)
Sep 27, 2023 49.01 49.01 48.98 48.98 1,231 -0.03(-0.06%)
Sep 26, 2023 49.00 49.01 48.97 49.01 2,691 +0.01(+0.02%)
Sep 25, 2023 48.99 49.00 49.00 49.00 5,687 +0.04(+0.07%)
Sep 22, 2023 48.94 48.98 48.94 48.97 456 +0.03(+0.06%)
Sep 21, 2023 48.94 48.94 48.94 48.94 0 +0.01(+0.03%)
Sep 20, 2023 48.92 48.92 48.92 48.92 11 +0.02(+0.04%)
Sep 19, 2023 48.90 48.90 48.90 48.90 54 +0.00(+0.01%)
Sep 18, 2023 48.92 48.92 48.90 48.90 380 +0.01(+0.02%)
Sep 15, 2023 48.89 48.89 48.89 48.89 103 +0.00(+0.01%)
Sep 14, 2023 48.89 48.89 48.89 48.89 0 +0.01(+0.02%)
Sep 13, 2023 48.93 48.93 48.87 48.87 1,545 +0.04(+0.09%)
Sep 12, 2023 48.83 48.83 48.83 48.83 33 +0.00(+0.00%)
Sep 11, 2023 48.81 48.83 48.81 48.83 781 +0.05(+0.11%)
Sep 08, 2023 48.79 48.81 48.78 48.78 3,584 -0.02(-0.04%)
Sep 07, 2023 48.84 48.84 48.80 48.80 3,215 +0.03(+0.06%)
Sep 06, 2023 48.78 48.81 48.77 48.77 2,544 +0.01(+0.01%)
Sep 05, 2023 48.81 48.81 48.77 48.77 465 +0.01(+0.02%)
Sep 01, 2023 48.80 48.82 48.76 48.76 962 +0.01(+0.02%)
Aug 31, 2023 48.78 48.78 48.75 48.75 3,531 +0.03(+0.07%)
Aug 30, 2023 48.71 48.71 48.71 48.71 0 -0.02(-0.05%)
Aug 29, 2023 48.75 48.75 48.74 48.74 4,197 +0.02(+0.04%)
Aug 28, 2023 48.65 48.72 48.65 48.72 593 +0.01(+0.02%)
Aug 25, 2023 48.70 48.71 48.69 48.71 104 +0.04(+0.08%)
Aug 24, 2023 48.70 48.70 48.67 48.67 104 +0.00(+0.01%)
Aug 23, 2023 48.69 48.69 48.64 48.67 330 +0.00(+0.01%)
Aug 22, 2023 48.68 48.68 48.66 48.66 909 +0.00(+0.01%)
Aug 21, 2023 48.67 48.67 48.64 48.66 484 +0.01(+0.03%)
Aug 18, 2023 48.67 48.67 48.64 48.64 450 +0.00(+0.01%)
Aug 17, 2023 48.61 48.64 48.61 48.64 215 +0.01(+0.03%)
Aug 16, 2023 48.63 48.63 48.62 48.62 1,590 +0.01(+0.02%)
Aug 15, 2023 48.60 48.61 48.60 48.61 1,155 +0.02(+0.03%)
Aug 14, 2023 48.60 48.60 48.59 48.59 856 +0.03(+0.07%)
Aug 11, 2023 48.60 48.60 48.56 48.56 182 +0.01(+0.02%)
Aug 10, 2023 48.55 48.55 48.55 48.55 51 +0.02(+0.04%)
Aug 09, 2023 48.53 48.57 48.53 48.53 828 +0.02(+0.05%)
Aug 08, 2023 48.51 48.51 48.51 48.51 17 -0.03(-0.06%)
Aug 07, 2023 48.54 48.54 48.53 48.54 3,426 +0.06(+0.12%)
Aug 04, 2023 48.51 48.51 48.48 48.48 527 +0.02(+0.04%)
Aug 03, 2023 48.50 48.50 48.46 48.46 193 +0.01(+0.03%)
Aug 02, 2023 48.49 48.49 48.44 48.44 580 -0.00(-0.00%)
Aug 01, 2023 48.46 48.46 48.45 48.45 1,434 +0.01(+0.02%)
Jul 31, 2023 48.44 48.45 48.44 48.44 1,047 +0.02(+0.04%)
Jul 28, 2023 48.42 48.42 48.42 48.42 104 +0.03(+0.07%)
Jul 27, 2023 48.38 48.38 48.38 48.38 83 +0.05(+0.10%)
Jul 26, 2023 48.34 48.39 48.34 48.34 1,575 +0.02(+0.04%)
Jul 25, 2023 48.30 48.32 48.30 48.32 251 +0.00(+0.00%)
Jul 24, 2023 48.33 48.33 48.32 48.32 1,162 -0.00(-0.01%)
Jul 21, 2023 48.31 48.36 48.31 48.32 7,754 +0.04(+0.09%)
Jul 20, 2023 48.28 48.28 48.28 48.28 1,529 +0.04(+0.08%)
Jul 19, 2023 48.24 48.24 48.24 48.24 467 +0.00(+0.01%)
Jul 18, 2023 48.23 48.24 48.23 48.24 346 +0.00(+0.01%)
Jul 17, 2023 48.24 48.25 48.23 48.23 2,199 +0.01(+0.03%)
Jul 14, 2023 48.22 48.22 48.22 48.22 0 +0.01(+0.03%)
Jul 13, 2023 48.22 48.22 48.20 48.20 2,297 +0.03(+0.07%)
Jul 12, 2023 48.16 48.17 48.16 48.17 943 +0.00(+0.00%)
Jul 11, 2023 48.18 48.18 48.16 48.17 2,276 -0.00(-0.01%)
Jul 10, 2023 48.49 48.49 48.17 48.17 14,185 +0.01(+0.02%)
Jul 07, 2023 48.13 48.16 48.13 48.16 7,304 +0.03(+0.06%)
Jul 06, 2023 48.15 48.15 48.14 48.14 1,403 +0.02(+0.04%)
Jul 05, 2023 48.12 48.12 48.12 48.12 1,684 +0.02(+0.04%)
Jul 03, 2023 48.16 48.16 48.10 48.10 3,079 +0.01(+0.02%)
Jun 30, 2023 48.10 48.10 48.09 48.09 118 +0.02(+0.04%)
Jun 29, 2023 48.08 48.08 48.07 48.07 41,592 +0.03(+0.06%)
Jun 28, 2023 48.23 48.23 48.04 48.04 4,215 +0.01(+0.02%)
Jun 27, 2023 48.03 48.03 48.03 48.03 0 +0.01(+0.02%)
Jun 26, 2023 48.03 48.03 48.02 48.02 339 +0.01(+0.03%)
Jun 23, 2023 48.01 48.01 47.99 48.01 2,714 +0.02(+0.05%)
Jun 22, 2023 47.98 47.98 47.98 47.98 527 +0.02(+0.04%)
Jun 21, 2023 47.97 47.98 47.96 47.96 947 +0.00(+0.00%)
Jun 20, 2023 48.00 48.00 47.95 47.96 3,612 +0.02(+0.04%)
Jun 16, 2023 47.94 47.94 47.94 47.94 0 +0.01(+0.02%)
Jun 15, 2023 47.94 47.95 47.94 47.94 950 +0.04(+0.08%)
Jun 14, 2023 47.90 47.90 47.90 47.90 48 +0.01(+0.02%)
Jun 13, 2023 47.89 47.89 47.89 47.89 0 +0.03(+0.06%)
Jun 12, 2023 47.85 47.86 47.85 47.86 841 +0.01(+0.02%)
Jun 09, 2023 47.85 47.85 47.85 47.85 0 +0.01(+0.02%)
Jun 08, 2023 47.84 47.84 47.84 47.84 153 +0.02(+0.04%)
Jun 07, 2023 47.84 47.84 47.82 47.82 117 +0.01(+0.03%)
Jun 06, 2023 47.81 47.81 47.81 47.81 0 +0.01(+0.03%)
Jun 05, 2023 47.79 47.79 47.79 47.79 8 +0.03(+0.06%)
Jun 02, 2023 47.76 47.76 47.76 47.76 105 -0.00(-0.01%)
Jun 01, 2023 47.78 47.79 47.77 47.77 2,004 +0.01(+0.03%)
May 31, 2023 47.75 47.75 47.75 47.75 211 +0.01(+0.02%)
May 30, 2023 47.77 47.77 47.74 47.74 1,243 +0.02(+0.04%)
May 26, 2023 47.74 47.74 47.73 47.73 1,010 -0.02(-0.04%)
May 25, 2023 47.73 47.75 47.73 47.74 2,783 +0.05(+0.10%)
May 24, 2023 47.70 47.70 47.70 47.70 0 +0.01(+0.03%)
May 23, 2023 47.69 47.69 47.68 47.68 317 +0.01(+0.03%)
May 22, 2023 47.67 47.67 47.67 47.67 0 +0.03(+0.06%)
May 19, 2023 47.64 47.64 47.64 47.64 0 -0.01(-0.02%)
May 18, 2023 47.66 47.66 47.65 47.65 121 +0.02(+0.04%)
May 17, 2023 47.65 47.65 47.63 47.63 209 +0.02(+0.04%)
May 16, 2023 47.61 47.63 47.61 47.61 315 -0.01(-0.01%)
May 15, 2023 47.62 47.62 47.62 47.62 211 +0.04(+0.08%)
May 12, 2023 47.60 47.60 47.58 47.58 1,059 -0.01(-0.03%)
May 11, 2023 47.61 47.61 47.59 47.59 1,267 +0.03(+0.07%)
May 10, 2023 47.63 47.63 47.56 47.56 2,161 +0.01(+0.02%)
May 09, 2023 47.55 47.55 47.55 47.55 0 +0.03(+0.06%)
May 08, 2023 47.52 47.52 47.52 47.52 0 -0.01(-0.02%)
May 05, 2023 47.53 47.53 47.53 47.53 105 +0.02(+0.04%)
May 04, 2023 47.51 47.53 47.51 47.51 2,112 -0.01(-0.01%)
May 03, 2023 47.51 47.54 47.49 47.52 1,615 +0.04(+0.09%)
May 02, 2023 47.48 47.48 47.48 47.48 0 +0.01(+0.03%)
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.