Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 50.09 50.16 50.09 50.15 13,628 +0.03(+0.07%)
May 30, 2024 50.07 50.14 50.06 50.12 22,693 +0.06(+0.13%)
May 29, 2024 50.03 50.09 50.02 50.05 26,609 -0.05(-0.09%)
May 28, 2024 50.06 50.11 50.02 50.10 27,887 +0.04(+0.08%)
May 24, 2024 50.14 50.14 50.00 50.06 24,412 +0.03(+0.07%)
May 23, 2024 50.03 50.05 50.00 50.03 14,411 +0.00(+0.00%)
May 22, 2024 50.05 50.05 49.99 50.02 24,623 +0.01(+0.03%)
May 21, 2024 50.09 50.09 50.01 50.01 55,744 -0.01(-0.02%)
May 20, 2024 49.99 50.04 49.99 50.02 30,524 +0.01(+0.02%)
May 17, 2024 50.01 50.02 49.97 50.01 25,946 +0.01(+0.02%)
May 16, 2024 50.01 50.01 49.95 50.00 35,886 +0.00(+0.00%)
May 15, 2024 49.96 50.02 49.96 50.00 46,923 +0.04(+0.08%)
May 14, 2024 49.93 49.96 49.91 49.96 16,547 +0.00(+0.00%)
May 13, 2024 49.92 49.96 49.91 49.96 22,995 +0.06(+0.12%)
May 10, 2024 49.92 49.97 49.90 49.90 66,617 -0.03(-0.06%)
May 09, 2024 49.90 49.93 49.88 49.93 49,871 +0.06(+0.12%)
May 08, 2024 49.89 49.91 49.86 49.87 32,785 -0.01(-0.02%)
May 07, 2024 49.88 49.93 49.85 49.88 69,121 -0.04(-0.08%)
May 06, 2024 49.86 49.92 49.86 49.92 26,529 +0.04(+0.08%)
May 03, 2024 49.89 49.90 49.85 49.88 64,862 +0.02(+0.04%)
May 02, 2024 49.82 49.86 49.81 49.86 49,052 +0.02(+0.04%)
May 01, 2024 49.80 49.89 49.77 49.84 28,302 +0.06(+0.12%)
Apr 30, 2024 49.78 49.82 49.77 49.79 39,833 -0.01(-0.03%)
Apr 29, 2024 49.80 49.83 49.78 49.80 21,921 +0.02(+0.04%)
Apr 26, 2024 49.76 49.80 49.76 49.78 21,653 +0.01(+0.02%)
Apr 25, 2024 49.71 49.78 49.71 49.77 51,919 +0.02(+0.05%)
Apr 24, 2024 49.73 49.78 49.71 49.74 22,348 -0.01(-0.03%)
Apr 23, 2024 49.71 49.77 49.69 49.76 28,101 +0.01(+0.03%)
Apr 22, 2024 49.73 49.76 49.73 49.74 14,883 +0.01(+0.02%)
Apr 19, 2024 49.72 49.75 49.72 49.73 58,367 +0.00(+0.00%)
Apr 18, 2024 49.69 49.74 49.69 49.73 41,678 +0.02(+0.05%)
Apr 17, 2024 49.67 49.72 49.64 49.71 52,002 +0.02(+0.05%)
Apr 16, 2024 49.67 49.69 49.67 49.68 24,182 +0.00(+0.00%)
Apr 15, 2024 49.65 49.70 49.65 49.68 206,064 -0.01(-0.02%)
Apr 12, 2024 49.72 49.72 49.63 49.69 27,352 +0.03(+0.06%)
Apr 11, 2024 49.62 49.67 49.62 49.66 12,536 +0.01(+0.02%)
Apr 10, 2024 49.61 49.68 49.60 49.65 45,710 -0.01(-0.03%)
Apr 09, 2024 49.65 49.70 49.61 49.66 27,958 +0.02(+0.04%)
Apr 08, 2024 49.62 49.69 49.60 49.64 32,897 +0.04(+0.08%)
Apr 05, 2024 49.66 49.66 49.60 49.60 56,524 -0.04(-0.08%)
Apr 04, 2024 49.63 49.67 49.60 49.64 66,081 +0.01(+0.02%)
Apr 03, 2024 49.58 49.65 49.57 49.63 34,247 +0.06(+0.12%)
Apr 02, 2024 49.55 49.64 49.55 49.57 114,261 -0.01(-0.02%)
Apr 01, 2024 49.59 49.62 49.55 49.58 93,212 -0.04(-0.09%)
Mar 28, 2024 49.58 49.66 49.58 49.63 87,676 +0.03(+0.06%)
Mar 27, 2024 49.59 49.62 49.58 49.60 37,485 -0.00(-0.01%)
Mar 26, 2024 49.55 49.60 49.55 49.60 43,037 +0.03(+0.06%)
Mar 25, 2024 49.55 49.59 49.55 49.57 31,282 +0.01(+0.02%)
Mar 22, 2024 49.56 49.58 49.55 49.56 35,182 +0.02(+0.05%)
Mar 21, 2024 49.53 49.55 49.50 49.54 36,152 -0.01(-0.01%)
Mar 20, 2024 49.51 49.55 49.50 49.55 61,737 +0.05(+0.09%)
Mar 19, 2024 49.50 49.51 49.46 49.50 18,164 -0.01(-0.01%)
Mar 18, 2024 49.52 49.52 49.45 49.51 36,265 +0.04(+0.07%)
Mar 15, 2024 49.48 49.51 49.45 49.47 20,058 +0.03(+0.06%)
Mar 14, 2024 49.45 49.50 49.43 49.44 87,170 -0.00(-0.00%)
Mar 13, 2024 49.46 49.49 49.43 49.44 21,720 +0.00(+0.01%)
Mar 12, 2024 49.48 49.48 49.43 49.44 38,186 -0.02(-0.05%)
Mar 11, 2024 49.45 49.47 49.43 49.46 47,049 -0.00(-0.01%)
Mar 08, 2024 49.46 49.49 49.44 49.47 25,909 +0.03(+0.06%)
Mar 07, 2024 49.41 49.45 49.40 49.44 383,148 +0.01(+0.02%)
Mar 06, 2024 49.41 49.44 49.41 49.43 78,988 +0.02(+0.04%)
Mar 05, 2024 49.39 49.45 49.39 49.41 146,798 +0.03(+0.06%)
Mar 04, 2024 49.34 49.39 49.32 49.38 279,602 +0.00(+0.00%)
Mar 01, 2024 49.36 49.39 49.34 49.38 53,884 +0.03(+0.07%)
Feb 29, 2024 49.35 49.35 49.29 49.35 36,196 +0.02(+0.05%)
Feb 28, 2024 49.31 49.34 49.30 49.32 74,390 +0.02(+0.04%)
Feb 27, 2024 49.28 49.33 49.28 49.30 961,048 +0.00(+0.01%)
Feb 26, 2024 49.31 49.31 49.27 49.30 589,381 +0.01(+0.01%)
Feb 23, 2024 49.30 49.32 49.22 49.29 542,307 +0.06(+0.12%)
Feb 22, 2024 49.28 49.29 49.22 49.24 861,196 -0.01(-0.03%)
Feb 21, 2024 49.28 49.29 49.25 49.25 747,690 +0.01(+0.02%)
Feb 20, 2024 49.27 49.28 49.22 49.24 477,070 +0.01(+0.03%)
Feb 16, 2024 49.20 49.31 49.18 49.23 53,713 -0.05(-0.11%)
Feb 15, 2024 49.17 49.28 49.17 49.28 6,418 +0.04(+0.09%)
Feb 14, 2024 49.18 49.31 49.17 49.24 16,391 +0.07(+0.14%)
Feb 13, 2024 48.99 49.17 48.99 49.17 17,658 -0.05(-0.10%)
Feb 12, 2024 49.17 49.23 49.17 49.22 15,223 +0.01(+0.03%)
Feb 09, 2024 49.17 49.21 49.14 49.20 29,254 -0.01(-0.02%)
Feb 08, 2024 49.16 49.23 49.12 49.21 13,155 +0.03(+0.07%)
Feb 07, 2024 49.15 49.20 49.15 49.18 12,309 +0.02(+0.05%)
Feb 06, 2024 49.14 49.16 49.08 49.16 16,655 +0.01(+0.03%)
Feb 05, 2024 49.10 49.19 49.10 49.14 21,254 +0.02(+0.05%)
Feb 02, 2024 49.15 49.16 49.09 49.12 6,697 -0.04(-0.08%)
Feb 01, 2024 49.11 49.18 49.11 49.16 7,744 +0.03(+0.05%)
Jan 31, 2024 49.14 49.17 49.09 49.13 8,836 +0.04(+0.09%)
Jan 30, 2024 49.05 49.10 49.05 49.09 11,956 +0.01(+0.02%)
Jan 29, 2024 49.06 49.14 49.01 49.08 8,613 +0.06(+0.12%)
Jan 26, 2024 49.02 49.06 49.00 49.02 9,392 +0.00(+0.01%)
Jan 25, 2024 48.99 49.02 48.98 49.02 10,600 +0.02(+0.05%)
Jan 24, 2024 48.95 49.06 48.87 48.99 13,854 +0.04(+0.07%)
Jan 23, 2024 48.96 49.01 48.95 48.96 54,753 +0.00(+0.00%)
Jan 22, 2024 48.91 49.00 48.91 48.96 9,355 -0.00(-0.01%)
Jan 19, 2024 48.95 48.99 48.87 48.96 9,858 +0.02(+0.05%)
Jan 18, 2024 48.95 48.98 48.90 48.94 4,236 +0.02(+0.04%)
Jan 17, 2024 48.95 48.95 48.86 48.92 5,372 -0.04(-0.08%)
Jan 16, 2024 48.97 48.97 48.92 48.96 9,517 -0.01(-0.02%)
Jan 12, 2024 48.94 49.08 48.94 48.97 15,201 +0.00(+0.01%)
Jan 11, 2024 48.92 49.01 48.89 48.96 28,067 +0.04(+0.09%)
Jan 10, 2024 48.86 48.92 48.86 48.92 8,187 +0.04(+0.08%)
Jan 09, 2024 48.84 48.88 48.84 48.88 11,138 +0.00(+0.01%)
Jan 08, 2024 48.87 48.89 48.85 48.87 7,820 +0.05(+0.11%)
Jan 05, 2024 48.85 48.85 48.82 48.82 10,775 -0.03(-0.06%)
Jan 04, 2024 48.85 48.86 48.83 48.85 10,430 +0.01(+0.02%)
Jan 03, 2024 48.80 48.85 48.79 48.84 14,965 +0.00(+0.00%)
Jan 02, 2024 48.82 48.85 48.80 48.84 31,335 +0.03(+0.07%)
Dec 29, 2023 48.79 48.81 48.78 48.81 18,544 +0.02(+0.05%)
Dec 28, 2023 48.76 48.78 48.75 48.78 34,844 +0.00(+0.01%)
Dec 27, 2023 48.75 48.79 48.72 48.78 27,850 +0.05(+0.10%)
Dec 26, 2023 48.74 48.75 48.70 48.73 7,924 +0.03(+0.06%)
Dec 22, 2023 48.75 48.75 48.69 48.70 15,813 -0.00(-0.01%)
Dec 21, 2023 48.69 48.72 48.69 48.71 26,277 +0.03(+0.05%)
Dec 20, 2023 48.72 48.72 48.66 48.68 23,946 +0.03(+0.06%)
Dec 19, 2023 48.64 48.66 48.61 48.65 11,368 +0.02(+0.05%)
Dec 18, 2023 48.61 48.65 48.60 48.63 8,591 +0.00(+0.00%)
Dec 15, 2023 48.82 48.82 48.62 48.63 28,978 -0.01(-0.03%)
Dec 14, 2023 48.64 48.67 48.60 48.64 24,993 +0.04(+0.09%)
Dec 13, 2023 48.63 48.63 48.51 48.60 33,526 +0.09(+0.19%)
Dec 12, 2023 48.49 48.52 48.49 48.51 20,337 +0.02(+0.05%)
Dec 11, 2023 48.48 48.49 48.48 48.48 3,558 +0.01(+0.03%)
Dec 08, 2023 48.48 48.48 48.46 48.47 21,743 -0.02(-0.04%)
Dec 07, 2023 48.48 48.50 48.48 48.49 48,616 -0.00(-0.01%)
Dec 06, 2023 48.49 48.52 48.47 48.49 10,938 +0.03(+0.06%)
Dec 05, 2023 48.47 48.48 48.47 48.47 11,519 +0.00(+0.01%)
Dec 04, 2023 48.48 48.49 48.45 48.46 4,422 +0.02(+0.05%)
Dec 01, 2023 48.52 48.52 48.40 48.44 29,734 +0.03(+0.07%)
Nov 30, 2023 48.42 48.42 48.39 48.40 26,252 +0.02(+0.04%)
Nov 29, 2023 48.37 48.42 48.37 48.38 13,403 +0.02(+0.04%)
Nov 28, 2023 48.35 48.37 48.35 48.36 3,152 +0.02(+0.04%)
Nov 27, 2023 48.34 48.35 48.32 48.35 3,188 +0.04(+0.09%)
Nov 24, 2023 48.32 48.32 48.30 48.30 487 +0.00(+0.01%)
Nov 22, 2023 48.44 48.44 48.28 48.30 6,925 +0.00(+0.00%)
Nov 21, 2023 48.36 48.36 48.28 48.30 6,925 +0.01(+0.03%)
Nov 20, 2023 48.27 48.31 48.24 48.28 20,505 +0.03(+0.07%)
Nov 17, 2023 48.26 48.29 48.22 48.25 42,731 +0.04(+0.08%)
Nov 16, 2023 48.24 48.28 48.21 48.21 19,023 +0.03(+0.06%)
Nov 15, 2023 48.20 48.20 48.17 48.18 32,552 +0.00(+0.00%)
Nov 14, 2023 48.18 48.22 48.18 48.18 120,206 +0.02(+0.04%)
Nov 13, 2023 48.15 48.17 48.15 48.16 8,240 +0.04(+0.08%)
Nov 10, 2023 48.13 48.14 48.12 48.13 5,098 +0.02(+0.04%)
Nov 09, 2023 48.13 48.15 48.11 48.11 14,236 -0.01(-0.03%)
Nov 08, 2023 48.13 48.13 48.11 48.12 5,236 +0.00(+0.01%)
Nov 07, 2023 48.12 48.16 48.12 48.12 51,467 -0.01(-0.02%)
Nov 06, 2023 48.11 48.13 48.09 48.13 9,068 +0.04(+0.08%)
Nov 03, 2023 48.04 48.09 48.04 48.09 7,280 +0.03(+0.06%)
Nov 02, 2023 48.04 48.06 48.04 48.06 11,911 +0.05(+0.10%)
Nov 01, 2023 48.01 48.01 47.99 48.01 7,252 -0.03(-0.06%)
Oct 31, 2023 48.03 48.07 48.03 48.04 10,372 -0.04(-0.09%)
Oct 30, 2023 48.04 48.08 48.02 48.08 32,553 +0.05(+0.10%)
Oct 27, 2023 48.00 48.04 48.00 48.03 3,743 +0.01(+0.02%)
Oct 26, 2023 47.99 48.02 47.99 48.02 9,864 +0.02(+0.04%)
Oct 25, 2023 48.01 48.02 47.97 48.00 7,534 -0.01(-0.02%)
Oct 24, 2023 48.00 48.03 47.99 48.01 43,543 +0.03(+0.07%)
Oct 23, 2023 47.98 48.01 47.96 47.98 3,659 -0.00(-0.01%)
Oct 20, 2023 47.95 47.99 47.92 47.99 102,496 +0.04(+0.08%)
Oct 19, 2023 47.97 47.99 47.94 47.95 17,922 -0.02(-0.03%)
Oct 18, 2023 47.99 47.99 47.94 47.96 34,716 -0.02(-0.05%)
Oct 17, 2023 47.98 47.99 47.95 47.99 13,014 +0.00(+0.00%)
Oct 16, 2023 47.97 48.01 47.95 47.99 49,319 +0.01(+0.02%)
Oct 13, 2023 48.15 48.15 47.96 47.97 28,348 +0.04(+0.09%)
Oct 12, 2023 47.93 47.97 47.91 47.93 17,484 -0.02(-0.05%)
Oct 11, 2023 47.93 47.97 47.90 47.96 20,449 +0.04(+0.08%)
Oct 10, 2023 47.92 47.92 47.86 47.92 10,255 +0.00(+0.01%)
Oct 09, 2023 48.00 48.00 47.89 47.92 7,198 +0.03(+0.05%)
Oct 06, 2023 47.89 47.92 47.88 47.89 26,260 +0.00(+0.00%)
Oct 05, 2023 47.89 47.90 47.87 47.89 6,505 +0.08(+0.16%)
Oct 04, 2023 47.86 47.86 47.82 47.82 1,976 -0.04(-0.08%)
Oct 03, 2023 47.86 47.86 47.83 47.85 4,768 +0.01(+0.02%)
Oct 02, 2023 47.85 47.86 47.84 47.84 3,017 +0.00(+0.01%)
Sep 29, 2023 47.84 47.84 47.84 47.84 1,347 +0.03(+0.07%)
Sep 28, 2023 47.80 47.84 47.79 47.81 3,223 +0.00(+0.01%)
Sep 27, 2023 47.80 47.83 47.77 47.80 2,783 +0.01(+0.03%)
Sep 26, 2023 47.83 47.83 47.78 47.79 3,608 +0.00(+0.01%)
Sep 25, 2023 47.75 47.82 47.78 47.78 1,579 +0.02(+0.05%)
Sep 22, 2023 47.80 47.80 47.74 47.76 3,223 +0.01(+0.03%)
Sep 21, 2023 47.75 47.77 47.74 47.74 1,679 +0.00(+0.00%)
Sep 20, 2023 47.77 47.77 47.74 47.74 1,907 +0.00(+0.00%)
Sep 19, 2023 47.77 47.77 47.72 47.74 3,074 +0.01(+0.02%)
Sep 18, 2023 47.70 47.73 47.70 47.73 8,241 +0.01(+0.02%)
Sep 15, 2023 47.85 47.85 47.70 47.73 2,749 +0.01(+0.02%)
Sep 14, 2023 47.74 47.75 47.72 47.72 20,139 +0.01(+0.03%)
Sep 13, 2023 47.73 47.73 47.70 47.70 2,030 +0.03(+0.07%)
Sep 12, 2023 47.68 47.68 47.67 47.67 451 +0.02(+0.04%)
Sep 11, 2023 47.65 47.65 47.65 47.65 380 -0.01(-0.03%)
Sep 08, 2023 47.66 47.68 47.66 47.66 4,081 +0.00(+0.01%)
Sep 07, 2023 47.63 47.66 47.63 47.66 4,770 +0.02(+0.04%)
Sep 06, 2023 47.66 47.67 47.62 47.64 2,423 -0.01(-0.02%)
Sep 05, 2023 47.65 47.65 47.64 47.65 1,149 +0.03(+0.06%)
Sep 01, 2023 47.75 47.75 47.62 47.62 1,898 +0.00(+0.01%)
Aug 31, 2023 47.62 47.62 47.62 47.62 3,300 +0.02(+0.04%)
Aug 30, 2023 47.61 47.61 47.60 47.60 364 +0.01(+0.03%)
Aug 29, 2023 47.68 47.68 47.55 47.59 3,260 +0.04(+0.09%)
Aug 28, 2023 47.57 47.57 47.52 47.54 914 +0.01(+0.02%)
Aug 25, 2023 47.55 47.56 47.49 47.53 3,039 +0.00(+0.01%)
Aug 24, 2023 47.54 47.55 47.52 47.53 8,160 +0.01(+0.03%)
Aug 23, 2023 47.52 47.52 47.52 47.52 2,083 +0.03(+0.06%)
Aug 22, 2023 47.51 47.52 47.49 47.49 9,265 -0.01(-0.03%)
Aug 21, 2023 47.52 47.52 47.50 47.50 2,482 +0.02(+0.04%)
Aug 18, 2023 47.47 47.49 47.47 47.48 9,777 +0.01(+0.02%)
Aug 17, 2023 47.45 47.48 47.45 47.47 37,448 +0.04(+0.09%)
Aug 16, 2023 47.45 47.47 47.42 47.43 13,989 +0.01(+0.03%)
Aug 15, 2023 47.42 47.45 47.42 47.42 4,807 +0.03(+0.06%)
Aug 14, 2023 47.44 47.45 47.39 47.39 5,006 +0.01(+0.02%)
Aug 11, 2023 47.50 47.50 47.38 47.38 1,396 -0.05(-0.10%)
Aug 10, 2023 47.44 47.44 47.41 47.43 5,174 +0.03(+0.06%)
Aug 09, 2023 47.45 47.45 47.36 47.40 10,494 -0.00(-0.00%)
Aug 08, 2023 47.39 47.43 47.38 47.40 6,255 +0.01(+0.02%)
Aug 07, 2023 47.39 47.39 47.35 47.39 3,819 +0.03(+0.06%)
Aug 04, 2023 47.33 47.52 47.33 47.36 14,072 +0.07(+0.14%)
Aug 03, 2023 47.60 47.60 47.29 47.29 2,651 +0.01(+0.02%)
Aug 02, 2023 47.31 47.34 47.28 47.29 10,253 +0.00(+0.00%)
Aug 01, 2023 47.29 47.30 47.28 47.29 3,292 +0.02(+0.04%)
Jul 31, 2023 47.29 47.30 47.24 47.26 2,695 +0.02(+0.04%)
Jul 28, 2023 47.25 47.28 47.25 47.25 1,887 -0.00(-0.01%)
Jul 27, 2023 47.21 47.27 47.21 47.25 3,054 -0.01(-0.02%)
Jul 26, 2023 47.25 47.26 47.25 47.26 263 +0.03(+0.06%)
Jul 25, 2023 47.25 47.27 47.20 47.23 6,167 +0.00(+0.00%)
Jul 24, 2023 47.23 47.25 47.23 47.23 1,596 +0.02(+0.04%)
Jul 21, 2023 47.21 47.23 47.21 47.21 4,190 -0.02(-0.04%)
Jul 20, 2023 47.21 47.25 47.21 47.23 4,906 +0.03(+0.06%)
Jul 19, 2023 47.20 47.20 47.18 47.20 7,185 +0.03(+0.07%)
Jul 18, 2023 47.14 47.19 47.14 47.17 2,445 +0.03(+0.06%)
Jul 17, 2023 47.12 47.18 47.11 47.14 21,997 -0.02(-0.05%)
Jul 14, 2023 47.16 47.17 47.16 47.17 4,627 +0.02(+0.04%)
Jul 13, 2023 47.11 47.16 47.09 47.15 22,186 +0.03(+0.06%)
Jul 12, 2023 47.12 47.20 47.12 47.12 20,802 +0.03(+0.06%)
Jul 11, 2023 47.11 47.12 47.09 47.09 5,341 +0.01(+0.03%)
Jul 10, 2023 47.10 47.10 47.08 47.08 2,251 +0.07(+0.15%)
Jul 07, 2023 47.04 47.05 47.01 47.01 5,411 +0.01(+0.02%)
Jul 06, 2023 46.98 47.02 46.97 47.00 5,721 -0.02(-0.04%)
Jul 05, 2023 47.00 47.03 47.00 47.02 836 +0.04(+0.09%)
Jul 03, 2023 47.12 47.12 46.95 46.97 2,281 +0.01(+0.02%)
Jun 30, 2023 46.94 47.01 46.93 46.96 23,016 -0.01(-0.03%)
Jun 29, 2023 46.98 46.99 46.96 46.98 9,516 -0.00(-0.00%)
Jun 28, 2023 47.00 47.01 46.98 46.98 4,572 -0.01(-0.02%)
Jun 27, 2023 47.03 47.03 46.99 46.99 4,547 +0.04(+0.08%)
Jun 26, 2023 46.97 46.98 46.95 46.95 11,284 -0.01(-0.02%)
Jun 23, 2023 46.94 46.96 46.93 46.96 13,943 +0.02(+0.04%)
Jun 22, 2023 46.94 46.95 46.94 46.94 10,606 +0.03(+0.06%)
Jun 21, 2023 46.89 46.94 46.89 46.91 4,182 -0.01(-0.02%)
Jun 20, 2023 46.92 47.27 46.91 46.92 659,430 +0.05(+0.10%)
Jun 16, 2023 46.90 46.90 46.85 46.87 1,621 -0.02(-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.