Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 51.59 51.81 51.59 51.80 7,299,605 +0.56(+1.09%)
Apr 25, 2024 50.73 51.30 50.69 51.24 8,451,921 +0.11(+0.22%)
Apr 24, 2024 51.25 51.27 50.97 51.13 7,771,899 +0.16(+0.31%)
Apr 23, 2024 50.58 51.00 50.56 50.97 13,080,667 +0.44(+0.87%)
Apr 22, 2024 50.11 50.61 50.05 50.53 8,524,050 +0.50(+1.00%)
Apr 19, 2024 50.04 50.17 49.90 50.03 8,296,393 -0.24(-0.48%)
Apr 18, 2024 50.32 50.53 50.15 50.27 7,331,333 +0.25(+0.50%)
Apr 17, 2024 50.34 50.35 49.89 50.02 7,796,827 -0.02(-0.04%)
Apr 16, 2024 50.03 50.24 49.87 50.04 11,162,570 -0.64(-1.26%)
Apr 15, 2024 51.30 51.30 50.59 50.68 8,124,477 -0.33(-0.65%)
Apr 12, 2024 51.49 51.49 50.93 51.01 10,722,849 -1.15(-2.20%)
Apr 11, 2024 52.19 52.23 51.84 52.16 8,486,804 +0.33(+0.64%)
Apr 10, 2024 51.92 51.99 51.66 51.83 9,900,077 -0.72(-1.37%)
Apr 09, 2024 52.55 52.65 52.31 52.55 8,011,598 +0.35(+0.67%)
Apr 08, 2024 52.13 52.29 52.12 52.20 8,077,249 +0.34(+0.66%)
Apr 05, 2024 51.73 51.99 51.60 51.86 14,608,251 +0.13(+0.25%)
Apr 04, 2024 52.38 52.51 51.70 51.73 8,923,037 -0.20(-0.39%)
Apr 03, 2024 51.68 52.05 51.60 51.93 8,901,406 +0.09(+0.17%)
Apr 02, 2024 51.86 52.00 51.79 51.84 8,971,675 +0.15(+0.29%)
Apr 01, 2024 51.85 52.08 51.59 51.69 9,701,101 +0.09(+0.17%)
Mar 28, 2024 51.50 51.65 51.63 51.60 7,912,361 +0.20(+0.39%)
Mar 27, 2024 51.32 51.41 51.24 51.40 7,669,820 +0.13(+0.25%)
Mar 26, 2024 51.47 51.47 51.27 51.27 7,391,481 -0.12(-0.23%)
Mar 25, 2024 51.28 51.45 51.28 51.39 4,992,172 +0.06(+0.12%)
Mar 22, 2024 51.37 51.45 51.24 51.33 13,370,760 -0.32(-0.62%)
Mar 21, 2024 51.95 51.97 51.65 51.65 9,544,595 +0.05(+0.10%)
Mar 20, 2024 51.12 51.62 51.05 51.60 11,951,268 +0.56(+1.10%)
Mar 19, 2024 50.95 51.12 50.77 51.04 7,861,394 -0.21(-0.41%)
Mar 18, 2024 51.49 51.55 51.22 51.25 6,355,159 +0.10(+0.20%)
Mar 15, 2024 51.27 51.34 51.12 51.15 16,677,568 -0.29(-0.56%)
Mar 14, 2024 51.76 51.81 51.30 51.44 30,012,788 -0.28(-0.54%)
Mar 13, 2024 51.68 51.82 51.63 51.72 6,671,858 -0.24(-0.46%)
Mar 12, 2024 51.82 51.98 51.62 51.96 9,365,300 +0.51(+0.99%)
Mar 11, 2024 51.42 51.61 51.38 51.45 6,884,755 +0.11(+0.21%)
Mar 08, 2024 51.54 51.69 51.28 51.34 9,469,053 -0.09(-0.17%)
Mar 07, 2024 51.19 51.45 51.08 51.43 6,972,440 +0.31(+0.61%)
Mar 06, 2024 51.09 51.27 51.02 51.12 12,637,104 +0.71(+1.41%)
Mar 05, 2024 50.59 50.72 50.31 50.41 10,064,811 -0.39(-0.77%)
Mar 04, 2024 51.01 51.02 50.76 50.80 10,758,721 -0.17(-0.33%)
Mar 01, 2024 50.69 51.05 50.60 50.97 9,603,529 +0.63(+1.25%)
Feb 29, 2024 50.56 50.58 50.28 50.34 14,518,508 +0.06(+0.12%)
Feb 28, 2024 50.48 50.51 50.22 50.28 9,011,609 -0.66(-1.30%)
Feb 27, 2024 50.98 51.02 50.88 50.94 7,480,844 +0.09(+0.18%)
Feb 26, 2024 50.82 50.94 50.79 50.85 15,207,386 -0.20(-0.39%)
Feb 23, 2024 51.04 51.11 50.88 51.05 8,650,261 -0.03(-0.06%)
Feb 22, 2024 51.04 51.12 50.88 51.08 11,377,141 +0.48(+0.95%)
Feb 21, 2024 50.60 50.74 50.45 50.60 8,487,627 +0.07(+0.14%)
Feb 20, 2024 50.67 50.76 50.41 50.53 7,192,510 +0.09(+0.18%)
Feb 16, 2024 50.41 50.59 50.34 50.44 9,736,786 +0.21(+0.42%)
Feb 15, 2024 50.01 50.24 49.99 50.23 11,586,265 +0.26(+0.52%)
Feb 14, 2024 49.82 50.00 49.76 49.97 10,644,201 +0.74(+1.50%)
Feb 13, 2024 49.57 49.72 49.05 49.23 13,084,169 -0.95(-1.89%)
Feb 12, 2024 49.86 50.41 49.86 50.18 9,342,423 +0.34(+0.68%)
Feb 09, 2024 49.74 49.91 49.45 49.84 7,028,008 +0.21(+0.42%)
Feb 08, 2024 49.75 49.81 49.54 49.63 9,848,035 -0.31(-0.62%)
Feb 07, 2024 49.80 50.00 49.75 49.94 9,328,848 +0.05(+0.10%)
Feb 06, 2024 49.56 49.90 49.45 49.89 7,974,148 +1.07(+2.19%)
Feb 05, 2024 48.62 48.94 48.55 48.82 8,774,259 +0.08(+0.16%)
Feb 02, 2024 48.70 48.80 48.53 48.74 12,570,980 -0.17(-0.35%)
Feb 01, 2024 48.72 48.92 48.62 48.91 10,461,435 +0.46(+0.95%)
Jan 31, 2024 48.53 48.87 48.31 48.45 18,057,208 -0.22(-0.45%)
Jan 30, 2024 48.56 48.68 48.44 48.67 7,986,553 -0.35(-0.71%)
Jan 29, 2024 49.08 49.11 48.77 49.02 10,907,476 +0.05(+0.10%)
Jan 26, 2024 48.86 49.09 48.84 48.97 10,095,742 +0.07(+0.14%)
Jan 25, 2024 49.05 49.10 48.76 48.90 18,633,120 +0.04(+0.08%)
Jan 24, 2024 49.19 49.23 48.83 48.86 13,834,349 +0.48(+0.99%)
Jan 23, 2024 48.14 48.41 48.12 48.38 8,547,262 +0.36(+0.75%)
Jan 22, 2024 47.89 48.15 47.87 48.02 11,580,397 -0.38(-0.79%)
Jan 19, 2024 48.03 48.43 47.85 48.40 10,290,277 +0.49(+1.02%)
Jan 18, 2024 47.92 47.98 47.73 47.91 14,894,031 +0.31(+0.65%)
Jan 17, 2024 47.38 47.60 47.34 47.60 20,825,392 -0.66(-1.37%)
Jan 16, 2024 48.63 48.63 48.22 48.26 16,207,160 -1.19(-2.41%)
Jan 12, 2024 49.59 49.76 49.39 49.45 14,378,297 +0.19(+0.39%)
Jan 11, 2024 49.29 49.38 48.91 49.26 14,206,861 +0.24(+0.49%)
Jan 10, 2024 49.09 49.12 48.94 49.02 9,561,377 -0.11(-0.22%)
Jan 09, 2024 49.14 49.23 49.04 49.13 10,729,181 -0.69(-1.38%)
Jan 08, 2024 49.34 49.83 49.29 49.82 9,116,557 +0.14(+0.28%)
Jan 05, 2024 49.65 49.98 49.58 49.68 10,187,629 +0.11(+0.22%)
Jan 04, 2024 49.57 49.81 49.54 49.57 8,399,659 -0.14(-0.28%)
Jan 03, 2024 49.50 49.84 49.47 49.71 10,155,661 -0.24(-0.48%)
Jan 02, 2024 50.09 50.21 49.84 49.95 9,409,087 -0.63(-1.25%)
Dec 29, 2023 50.49 50.76 50.46 50.58 9,264,402 +0.05(+0.10%)
Dec 28, 2023 50.60 50.78 50.49 50.53 10,082,244 +0.33(+0.66%)
Dec 27, 2023 50.06 50.21 50.05 50.20 10,642,303 +0.33(+0.66%)
Dec 26, 2023 49.81 49.95 49.71 49.87 6,955,205 +0.38(+0.77%)
Dec 22, 2023 49.35 49.58 49.32 49.49 13,097,370 -0.20(-0.40%)
Dec 21, 2023 49.45 49.71 49.36 49.69 10,761,035 +0.94(+1.93%)
Dec 20, 2023 49.35 49.41 48.71 48.75 17,960,200 -0.91(-1.84%)
Dec 19, 2023 49.43 49.74 49.43 49.66 14,124,171 +0.39(+0.80%)
Dec 18, 2023 49.24 49.31 49.07 49.27 9,512,141 -0.07(-0.14%)
Dec 15, 2023 49.53 49.64 49.31 49.34 16,563,302 -0.28(-0.57%)
Dec 14, 2023 49.18 49.68 49.18 49.62 17,836,190 +0.66(+1.34%)
Dec 13, 2023 48.17 48.98 47.98 48.97 15,009,374 +0.50(+1.03%)
Dec 12, 2023 48.27 48.48 48.07 48.47 9,252,854 +0.04(+0.08%)
Dec 11, 2023 48.17 48.45 48.12 48.43 10,092,521 +0.23(+0.47%)
Dec 08, 2023 48.07 48.33 47.99 48.20 8,474,640 -0.18(-0.37%)
Dec 07, 2023 48.30 48.40 48.16 48.38 10,236,974 +0.26(+0.53%)
Dec 06, 2023 48.51 48.52 48.12 48.12 16,313,958 -0.09(-0.18%)
Dec 05, 2023 48.03 48.26 47.94 48.21 19,807,108 -0.21(-0.43%)
Dec 04, 2023 48.57 48.70 48.33 48.42 13,038,725 -0.54(-1.10%)
Dec 01, 2023 48.40 48.97 48.31 48.96 14,607,487 +0.26(+0.54%)
Nov 30, 2023 48.67 48.75 48.37 48.69 16,881,450 +0.08(+0.16%)
Nov 29, 2023 48.65 48.92 48.58 48.61 9,272,034 -0.28(-0.58%)
Nov 28, 2023 48.69 48.96 48.62 48.90 9,830,752 +0.41(+0.85%)
Nov 27, 2023 48.44 48.53 48.35 48.49 11,229,319 -0.14(-0.28%)
Nov 24, 2023 48.39 48.66 48.38 48.62 4,651,485 +0.04(+0.08%)
Nov 22, 2023 48.62 48.74 48.42 48.58 9,306,419 -0.10(-0.20%)
Nov 21, 2023 48.85 48.95 48.60 48.68 10,836,287 -0.29(-0.60%)
Nov 20, 2023 48.57 49.05 48.57 48.98 10,089,116 +0.60(+1.24%)
Nov 17, 2023 48.31 48.46 48.25 48.38 16,355,130 +0.09(+0.18%)
Nov 16, 2023 48.21 48.50 48.09 48.29 11,348,199 -0.41(-0.85%)
Nov 15, 2023 48.68 48.93 48.56 48.70 16,611,024 +0.37(+0.77%)
Nov 14, 2023 47.81 48.38 47.81 48.33 12,274,865 +1.22(+2.58%)
Nov 13, 2023 46.95 47.26 46.85 47.11 8,096,393 +0.02(+0.04%)
Nov 10, 2023 46.80 47.12 46.72 47.09 12,237,459 +0.32(+0.69%)
Nov 09, 2023 47.22 47.35 46.73 46.77 11,443,910 -0.44(-0.93%)
Nov 08, 2023 47.31 47.45 47.14 47.21 10,617,839 -0.32(-0.68%)
Nov 07, 2023 47.33 47.57 47.13 47.53 9,269,193 -0.11(-0.23%)
Nov 06, 2023 47.81 47.86 47.55 47.64 9,160,466 +0.43(+0.91%)
Nov 03, 2023 46.89 47.31 46.87 47.21 14,184,964 +0.90(+1.95%)
Nov 02, 2023 46.17 46.33 46.04 46.31 9,599,181 +0.80(+1.77%)
Nov 01, 2023 45.03 45.51 45.00 45.50 14,257,924 +0.45(+1.00%)
Oct 31, 2023 44.95 45.08 44.73 45.05 20,009,244 -0.29(-0.65%)
Oct 30, 2023 45.56 45.63 45.19 45.35 14,346,886 +0.49(+1.09%)
Oct 27, 2023 45.31 45.37 44.80 44.86 12,584,968 -0.04(-0.09%)
Oct 26, 2023 44.84 45.01 44.72 44.90 13,231,897 -0.25(-0.54%)
Oct 25, 2023 45.29 45.44 45.08 45.14 12,242,398 -0.59(-1.29%)
Oct 24, 2023 45.35 45.80 45.34 45.73 10,240,823 +0.58(+1.28%)
Oct 23, 2023 44.87 45.34 44.69 45.15 18,754,064 -0.03(-0.07%)
Oct 20, 2023 45.37 45.50 45.17 45.18 17,702,600 -0.59(-1.29%)
Oct 19, 2023 45.89 46.11 45.71 45.77 22,978,280 -0.22(-0.47%)
Oct 18, 2023 46.28 46.33 45.93 45.99 8,773,668 -0.77(-1.64%)
Oct 17, 2023 46.49 46.94 46.47 46.75 7,700,197 -0.11(-0.23%)
Oct 16, 2023 46.52 46.94 46.46 46.86 7,292,928 +0.36(+0.78%)
Oct 13, 2023 46.73 46.87 46.40 46.50 13,276,093 -0.20(-0.42%)
Oct 12, 2023 47.27 47.30 46.55 46.69 15,976,780 -0.48(-1.02%)
Oct 11, 2023 47.27 47.35 47.00 47.17 11,103,074 +0.24(+0.50%)
Oct 10, 2023 46.55 47.00 46.53 46.94 9,045,628 +0.67(+1.44%)
Oct 09, 2023 45.90 46.28 45.79 46.27 9,257,152 -0.26(-0.55%)
Oct 06, 2023 45.86 46.62 45.79 46.52 9,845,807 +0.65(+1.41%)
Oct 05, 2023 45.75 45.91 45.56 45.88 9,914,209 +0.18(+0.39%)
Oct 04, 2023 45.78 45.86 45.57 45.70 11,861,872 -0.15(-0.32%)
Oct 03, 2023 46.02 46.20 45.77 45.85 17,032,252 -0.59(-1.27%)
Oct 02, 2023 46.59 46.66 46.31 46.44 11,126,857 -0.24(-0.50%)
Sep 29, 2023 47.16 47.18 46.60 46.67 14,968,323 +0.01(+0.02%)
Sep 28, 2023 46.36 46.71 46.26 46.66 11,570,144 +0.14(+0.30%)
Sep 27, 2023 46.71 46.74 46.30 46.52 14,145,154 +0.08(+0.17%)
Sep 26, 2023 46.65 46.79 46.42 46.45 17,842,988 -0.67(-1.42%)
Sep 25, 2023 46.95 47.13 47.03 47.11 12,785,358 -0.19(-0.39%)
Sep 22, 2023 47.53 47.60 47.28 47.30 22,463,894 +0.50(+1.07%)
Sep 21, 2023 46.93 47.02 46.79 46.80 13,761,725 -0.83(-1.75%)
Sep 20, 2023 47.93 48.10 47.62 47.63 7,628,551 -0.17(-0.35%)
Sep 19, 2023 47.86 47.95 47.69 47.80 6,950,344 -0.27(-0.57%)
Sep 18, 2023 47.98 48.12 47.88 48.07 7,297,113 -0.07(-0.14%)
Sep 15, 2023 48.32 48.41 48.10 48.14 9,618,669 -0.20(-0.41%)
Sep 14, 2023 48.29 48.46 48.15 48.34 10,828,235 +0.33(+0.69%)
Sep 13, 2023 47.99 48.17 47.91 48.01 11,968,614 -0.06(-0.12%)
Sep 12, 2023 47.86 48.17 47.82 48.06 8,879,563 -0.18(-0.37%)
Sep 11, 2023 48.14 48.25 48.01 48.24 6,763,829 +0.56(+1.17%)
Sep 08, 2023 47.69 47.81 47.59 47.68 8,380,294 +0.09(+0.19%)
Sep 07, 2023 47.59 47.66 47.45 47.59 12,166,612 -0.47(-0.98%)
Sep 06, 2023 48.22 48.46 47.99 48.06 6,242,369 -0.26(-0.55%)
Sep 05, 2023 48.44 48.49 48.27 48.33 7,709,926 -0.33(-0.69%)
Sep 01, 2023 48.76 48.91 48.55 48.66 11,642,758 +0.55(+1.14%)
Aug 31, 2023 48.42 48.44 48.09 48.11 9,288,840 -0.58(-1.19%)
Aug 30, 2023 48.60 48.84 48.60 48.69 7,537,988 -0.16(-0.32%)
Aug 29, 2023 48.32 48.88 48.20 48.85 12,693,023 +0.63(+1.30%)
Aug 28, 2023 48.09 48.25 48.02 48.22 9,146,813 +0.44(+0.92%)
Aug 25, 2023 47.76 47.87 47.39 47.78 11,948,274 +0.06(+0.12%)
Aug 24, 2023 48.03 48.12 47.70 47.72 12,226,660 -0.16(-0.33%)
Aug 23, 2023 47.50 47.94 47.48 47.88 6,885,093 +0.72(+1.52%)
Aug 22, 2023 47.41 47.46 47.08 47.16 11,178,719 -0.09(-0.19%)
Aug 21, 2023 47.06 47.28 46.97 47.25 7,478,925 +0.15(+0.31%)
Aug 18, 2023 46.95 47.18 46.88 47.10 12,340,176 -0.30(-0.64%)
Aug 17, 2023 47.89 47.90 47.36 47.41 9,430,790 +0.13(+0.27%)
Aug 16, 2023 47.45 47.66 47.27 47.28 10,523,407 -0.41(-0.86%)
Aug 15, 2023 47.96 47.96 47.63 47.69 17,596,784 -0.47(-0.98%)
Aug 14, 2023 47.97 48.26 47.79 48.16 10,681,194 -0.27(-0.57%)
Aug 11, 2023 48.58 48.64 48.31 48.44 7,672,354 -0.67(-1.36%)
Aug 10, 2023 49.37 49.74 49.01 49.10 8,308,812 +0.02(+0.04%)
Aug 09, 2023 49.25 49.29 48.88 49.08 8,389,781 +0.16(+0.32%)
Aug 08, 2023 48.80 48.96 48.57 48.93 7,609,692 -0.58(-1.17%)
Aug 07, 2023 49.70 49.71 49.31 49.51 6,901,282 -0.10(-0.20%)
Aug 04, 2023 49.77 50.04 49.52 49.60 12,754,074 +0.01(+0.02%)
Aug 03, 2023 49.51 49.76 49.44 49.59 18,404,206 +0.19(+0.38%)
Aug 02, 2023 49.77 49.78 49.31 49.41 13,967,643 -1.18(-2.33%)
Aug 01, 2023 50.77 50.86 50.54 50.58 10,879,404 -0.64(-1.24%)
Jul 31, 2023 51.01 51.29 50.95 51.22 14,056,838 +0.06(+0.11%)
Jul 28, 2023 50.94 51.19 50.86 51.16 10,426,883 +1.18(+2.35%)
Jul 27, 2023 50.61 50.64 49.92 49.99 10,312,381 -0.63(-1.24%)
Jul 26, 2023 50.09 50.72 50.07 50.61 15,426,742 +0.26(+0.51%)
Jul 25, 2023 50.52 50.55 50.32 50.36 13,015,108 +0.39(+0.79%)
Jul 24, 2023 49.50 50.10 49.42 49.97 13,333,001 +0.66(+1.33%)
Jul 21, 2023 49.45 49.54 49.26 49.31 12,205,349 -0.02(-0.04%)
Jul 20, 2023 49.53 49.60 49.28 49.33 49,132,860 -0.39(-0.79%)
Jul 19, 2023 49.86 50.06 49.65 49.72 11,406,139 -0.08(-0.16%)
Jul 18, 2023 49.83 49.97 49.66 49.80 5,892,587 -0.30(-0.61%)
Jul 17, 2023 49.84 50.12 49.64 50.10 5,892,401 +0.10(+0.20%)
Jul 14, 2023 50.16 50.18 49.98 50.01 5,953,681 -0.27(-0.55%)
Jul 13, 2023 49.96 50.33 49.96 50.28 11,504,684 +0.57(+1.14%)
Jul 12, 2023 49.42 49.76 49.39 49.71 10,936,703 +0.99(+2.03%)
Jul 11, 2023 48.51 48.75 48.33 48.72 8,393,600 +0.50(+1.04%)
Jul 10, 2023 47.89 48.24 47.89 48.22 6,444,358 +0.01(+0.02%)
Jul 07, 2023 47.82 48.42 47.81 48.21 7,884,690 +0.55(+1.15%)
Jul 06, 2023 47.94 47.99 47.49 47.66 7,172,819 -0.94(-1.94%)
Jul 05, 2023 48.69 48.71 48.53 48.60 6,200,048 -0.28(-0.58%)
Jul 03, 2023 48.89 49.10 48.81 48.89 5,202,731 +0.55(+1.14%)
Jun 30, 2023 48.30 48.50 48.20 48.34 10,827,396 +0.42(+0.88%)
Jun 29, 2023 47.80 47.96 47.78 47.92 8,138,339 -0.23(-0.47%)
Jun 28, 2023 48.06 48.19 47.96 48.14 11,327,975 -0.30(-0.63%)
Jun 27, 2023 48.31 48.47 48.22 48.45 6,852,758 +0.46(+0.96%)
Jun 26, 2023 48.01 48.17 47.93 47.99 12,571,082 +0.20(+0.41%)
Jun 23, 2023 47.87 47.87 47.67 47.79 7,672,557 -0.70(-1.44%)
Jun 22, 2023 48.38 48.54 48.28 48.49 6,826,833 -0.18(-0.36%)
Jun 21, 2023 48.62 48.74 48.48 48.66 8,978,487 -0.18(-0.36%)
Jun 20, 2023 49.09 49.14 48.73 48.84 11,821,124 -0.88(-1.78%)
Jun 16, 2023 49.98 49.99 49.62 49.72 14,780,954 -0.18(-0.35%)
Jun 15, 2023 49.66 49.93 49.59 49.90 11,511,688 +0.45(+0.91%)
Jun 14, 2023 49.09 49.53 49.09 49.45 11,975,196 +0.33(+0.68%)
Jun 13, 2023 49.15 49.29 49.00 49.11 9,641,305 +0.45(+0.93%)
Jun 12, 2023 48.56 48.70 48.49 48.66 10,003,382 +0.13(+0.26%)
Jun 09, 2023 48.51 48.75 48.49 48.54 12,238,098 +0.21(+0.43%)
Jun 08, 2023 48.03 48.35 48.01 48.33 8,605,721 +0.34(+0.72%)
Jun 07, 2023 48.20 48.42 47.94 47.99 11,124,431 -0.20(-0.42%)
Jun 06, 2023 47.68 48.22 47.63 48.19 9,383,936 +0.46(+0.96%)
Jun 05, 2023 47.64 47.80 47.54 47.73 13,848,817 -0.06(-0.12%)
Jun 02, 2023 47.71 47.89 47.70 47.79 14,602,467 +0.79(+1.67%)
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.