Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 53.14 53.14 52.14 52.49 119,289 -0.80(-1.50%)
Oct 30, 2024 53.44 53.87 53.26 53.29 86,366 -1.04(-1.91%)
Oct 29, 2024 54.11 54.45 54.00 54.33 101,388 +0.48(+0.89%)
Oct 28, 2024 53.83 54.30 53.69 53.85 128,040 +0.79(+1.49%)
Oct 25, 2024 53.54 53.64 53.00 53.06 164,719 -0.32(-0.60%)
Oct 24, 2024 53.56 53.59 53.34 53.38 217,925 +0.47(+0.89%)
Oct 23, 2024 51.85 53.20 51.69 52.91 188,005 +2.73(+5.44%)
Oct 22, 2024 50.26 50.29 49.78 50.18 123,141 -0.26(-0.52%)
Oct 21, 2024 50.81 51.05 50.44 50.44 97,263 -0.82(-1.60%)
Oct 18, 2024 51.49 51.49 51.09 51.26 107,880 -0.06(-0.12%)
Oct 17, 2024 50.81 51.32 50.61 51.32 109,005 +1.03(+2.05%)
Oct 16, 2024 49.94 50.33 49.91 50.29 83,612 +0.82(+1.66%)
Oct 15, 2024 49.72 49.95 49.46 49.47 88,085 +0.12(+0.24%)
Oct 14, 2024 48.99 49.39 48.96 49.35 72,134 -0.03(-0.06%)
Oct 11, 2024 49.18 49.44 49.18 49.38 107,178 -0.91(-1.81%)
Oct 10, 2024 50.52 50.63 50.22 50.29 90,739 -0.69(-1.35%)
Oct 09, 2024 50.53 50.99 50.43 50.98 115,122 +0.56(+1.11%)
Oct 08, 2024 50.59 50.67 50.20 50.42 212,985 -0.43(-0.85%)
Oct 07, 2024 51.13 51.20 50.74 50.85 82,391 -0.61(-1.19%)
Oct 04, 2024 51.29 51.48 51.14 51.46 82,137 +0.74(+1.46%)
Oct 03, 2024 50.32 50.73 50.28 50.72 125,659 -0.50(-0.98%)
Oct 02, 2024 51.51 51.55 51.12 51.22 441,744 -0.55(-1.06%)
Oct 01, 2024 52.98 52.98 51.32 51.77 259,905 +0.61(+1.19%)
Sep 30, 2024 51.61 51.66 50.92 51.16 75,418 -0.95(-1.82%)
Sep 27, 2024 52.08 52.37 52.01 52.11 75,448 +0.53(+1.03%)
Sep 26, 2024 51.44 51.65 51.30 51.58 78,166 +1.07(+2.12%)
Sep 25, 2024 50.99 51.03 50.48 50.51 101,468 -0.81(-1.58%)
Sep 24, 2024 50.86 51.35 50.85 51.32 98,159 +0.09(+0.18%)
Sep 23, 2024 51.13 51.24 50.82 51.23 111,690 +0.24(+0.47%)
Sep 20, 2024 51.21 51.34 50.92 50.99 143,343 -0.16(-0.31%)
Sep 19, 2024 51.32 51.41 50.89 51.15 152,519 +1.23(+2.46%)
Sep 18, 2024 49.80 50.44 49.71 49.92 113,502 +0.72(+1.46%)
Sep 17, 2024 49.72 49.74 49.11 49.20 75,613 -0.02(-0.04%)
Sep 16, 2024 48.99 49.22 48.91 49.22 80,958 +0.54(+1.11%)
Sep 13, 2024 49.17 49.34 48.67 48.68 136,541 +0.07(+0.14%)
Sep 12, 2024 48.40 48.75 48.28 48.61 116,736 +0.23(+0.48%)
Sep 11, 2024 48.32 48.48 47.73 48.38 141,119 +0.04(+0.08%)
Sep 10, 2024 48.57 48.57 48.03 48.34 131,265 -0.18(-0.37%)
Sep 09, 2024 48.39 48.65 48.12 48.52 158,326 +0.17(+0.35%)
Sep 06, 2024 49.00 49.30 48.28 48.35 220,626 -0.86(-1.75%)
Sep 05, 2024 48.85 49.31 48.76 49.21 217,730 +2.73(+5.87%)
Sep 04, 2024 45.69 47.12 45.67 46.48 544,396 -0.01(-0.02%)
Sep 03, 2024 46.95 47.05 46.34 46.49 122,646 -1.28(-2.68%)
Aug 30, 2024 47.47 47.77 47.43 47.77 71,619 -0.01(-0.02%)
Aug 29, 2024 47.65 47.93 47.48 47.78 85,771 +0.13(+0.27%)
Aug 28, 2024 47.59 47.81 47.41 47.65 84,925 -0.26(-0.54%)
Aug 27, 2024 47.78 47.96 47.74 47.91 71,607 +0.47(+0.99%)
Aug 26, 2024 47.53 47.83 47.37 47.44 70,966 +0.04(+0.08%)
Aug 23, 2024 46.81 47.56 46.72 47.40 64,742 +0.98(+2.11%)
Aug 22, 2024 46.76 46.76 46.42 46.42 65,196 +0.14(+0.30%)
Aug 21, 2024 46.27 46.31 46.04 46.28 81,481 +0.19(+0.41%)
Aug 20, 2024 45.92 46.16 45.90 46.09 278,291 -0.20(-0.43%)
Aug 19, 2024 46.13 46.50 46.11 46.29 250,662 +0.52(+1.14%)
Aug 16, 2024 45.50 45.80 45.47 45.77 160,253 +0.16(+0.35%)
Aug 15, 2024 45.03 45.65 44.99 45.61 242,212 +1.47(+3.33%)
Aug 14, 2024 44.25 44.39 44.00 44.14 108,078 +0.05(+0.11%)
Aug 13, 2024 43.78 44.10 43.73 44.09 122,068 +0.41(+0.94%)
Aug 12, 2024 43.81 44.07 43.62 43.68 208,433 +0.45(+1.04%)
Aug 09, 2024 43.53 43.62 43.02 43.23 249,113 -0.51(-1.17%)
Aug 08, 2024 43.73 43.90 43.49 43.74 179,040 -0.01(-0.02%)
Aug 07, 2024 44.87 45.05 43.74 43.75 247,519 -1.68(-3.70%)
Aug 06, 2024 45.19 45.81 45.12 45.43 256,275 +0.21(+0.46%)
Aug 05, 2024 44.73 45.58 44.66 45.22 192,952 -0.74(-1.61%)
Aug 02, 2024 45.89 46.19 45.63 45.96 141,433 -0.76(-1.63%)
Aug 01, 2024 48.24 48.28 46.56 46.72 170,520 -1.62(-3.35%)
Jul 31, 2024 48.21 48.75 48.12 48.34 228,556 +0.13(+0.27%)
Jul 30, 2024 47.89 48.30 47.88 48.21 244,904 +0.54(+1.13%)
Jul 29, 2024 47.70 47.73 47.40 47.67 107,993 -0.50(-1.04%)
Jul 26, 2024 47.76 48.31 47.76 48.17 114,482 +0.78(+1.65%)
Jul 25, 2024 46.87 47.72 46.78 47.39 161,811 -0.35(-0.73%)
Jul 24, 2024 48.33 48.41 47.66 47.74 148,653 -0.74(-1.53%)
Jul 23, 2024 48.33 48.69 48.29 48.48 78,066 -0.17(-0.35%)
Jul 22, 2024 48.58 48.72 48.28 48.65 135,094 +0.53(+1.10%)
Jul 19, 2024 48.21 48.35 47.93 48.12 912,069 -0.04(-0.08%)
Jul 18, 2024 48.39 48.63 48.02 48.16 755,276 +0.89(+1.88%)
Jul 17, 2024 47.25 47.38 47.11 47.27 134,744 -0.37(-0.78%)
Jul 16, 2024 47.18 47.69 47.11 47.64 108,009 +0.31(+0.65%)
Jul 15, 2024 47.47 47.65 47.29 47.33 80,616 -0.27(-0.57%)
Jul 12, 2024 47.32 47.77 47.31 47.60 78,673 +0.33(+0.70%)
Jul 11, 2024 46.87 47.41 46.87 47.27 116,307 +0.52(+1.11%)
Jul 10, 2024 46.90 47.08 46.61 46.75 164,376 -0.62(-1.31%)
Jul 09, 2024 47.69 47.74 47.20 47.37 169,362 -0.77(-1.60%)
Jul 08, 2024 48.39 48.43 47.78 48.14 230,379 +0.42(+0.88%)
Jul 05, 2024 47.64 47.76 47.30 47.72 243,783 +1.03(+2.21%)
Jul 03, 2024 46.39 46.72 46.33 46.69 146,081 +1.22(+2.68%)
Jul 02, 2024 44.76 45.49 44.75 45.47 711,230 -0.02(-0.04%)
Jul 01, 2024 45.88 46.04 45.35 45.49 118,673 -0.29(-0.63%)
Jun 28, 2024 45.71 45.95 45.54 45.78 125,274 -1.02(-2.18%)
Jun 27, 2024 47.02 47.16 46.69 46.80 93,347 +0.16(+0.34%)
Jun 26, 2024 46.15 47.03 45.98 46.64 196,859 -0.49(-1.04%)
Jun 25, 2024 47.43 47.48 46.95 47.13 98,500 -1.17(-2.42%)
Jun 24, 2024 48.38 48.78 48.23 48.30 152,270 +0.54(+1.13%)
Jun 21, 2024 47.53 47.76 46.77 47.76 717,500 -0.16(-0.33%)
Jun 20, 2024 47.61 48.07 47.42 47.92 182,269 +0.96(+2.04%)
Jun 18, 2024 47.04 47.24 46.90 46.96 195,791 -0.05(-0.11%)
Jun 17, 2024 46.86 47.20 46.70 47.01 97,659 +0.25(+0.53%)
Jun 14, 2024 46.66 46.84 46.35 46.76 75,682 -0.90(-1.89%)
Jun 13, 2024 47.95 48.06 47.22 47.66 119,508 -1.23(-2.52%)
Jun 12, 2024 49.14 49.18 48.69 48.89 87,694 +0.88(+1.83%)
Jun 11, 2024 48.32 48.35 47.79 48.01 117,393 -0.97(-1.98%)
Jun 10, 2024 48.68 49.03 48.61 48.98 49,919 +0.04(+0.08%)
Jun 07, 2024 49.07 49.43 48.87 48.94 60,214 -0.85(-1.71%)
Jun 06, 2024 48.97 49.86 48.97 49.79 68,522 -0.20(-0.41%)
Jun 05, 2024 50.22 50.27 49.89 49.99 69,603 -0.35(-0.69%)
Jun 04, 2024 49.84 50.41 49.83 50.34 63,033 -0.27(-0.54%)
Jun 03, 2024 50.97 51.00 50.27 50.61 69,383 -0.16(-0.31%)
May 31, 2024 50.88 50.93 50.23 50.77 95,861 +0.04(+0.08%)
May 30, 2024 50.62 50.80 50.58 50.73 62,911 +1.07(+2.15%)
May 29, 2024 50.34 50.36 49.66 49.66 105,961 -1.58(-3.09%)
May 28, 2024 51.50 51.60 51.15 51.24 89,804 +0.27(+0.53%)
May 24, 2024 50.74 51.08 50.73 50.97 53,159 +0.73(+1.45%)
May 23, 2024 50.89 50.97 50.07 50.25 103,936 -0.05(-0.10%)
May 22, 2024 50.66 50.77 50.21 50.29 91,686 -1.15(-2.24%)
May 21, 2024 51.60 51.68 51.38 51.45 71,977 -0.63(-1.21%)
May 20, 2024 52.29 52.37 52.02 52.08 83,695 +0.17(+0.34%)
May 17, 2024 52.14 52.31 51.82 51.90 193,049 -0.38(-0.72%)
May 16, 2024 52.37 52.58 52.23 52.28 86,596 +0.30(+0.58%)
May 15, 2024 51.60 51.99 51.45 51.98 77,625 +0.35(+0.68%)
May 14, 2024 51.68 51.82 51.44 51.63 68,021 +0.28(+0.55%)
May 13, 2024 51.47 51.65 51.28 51.35 58,927 -0.01(-0.02%)
May 10, 2024 51.13 51.41 51.05 51.36 88,381 +0.65(+1.28%)
May 09, 2024 50.56 50.71 50.40 50.71 99,804 +0.08(+0.15%)
May 08, 2024 50.27 50.74 50.20 50.63 92,362 +0.49(+0.99%)
May 07, 2024 50.63 50.71 50.04 50.14 173,445 +0.48(+0.96%)
May 06, 2024 49.76 49.81 49.47 49.66 76,421 +0.13(+0.25%)
May 03, 2024 49.82 50.12 49.44 49.54 140,274 +0.53(+1.09%)
May 02, 2024 48.87 49.12 48.57 49.00 106,907 +0.27(+0.56%)
May 01, 2024 49.04 49.41 48.69 48.73 93,340 -0.11(-0.22%)
Apr 30, 2024 49.75 49.82 48.82 48.84 147,308 -1.18(-2.37%)
Apr 29, 2024 49.81 50.02 49.72 50.02 138,589 +0.61(+1.24%)
Apr 26, 2024 49.13 49.71 49.03 49.41 438,351 +0.81(+1.66%)
Apr 25, 2024 47.96 48.64 47.64 48.61 377,455 -0.14(-0.28%)
Apr 24, 2024 48.23 48.77 48.18 48.74 285,546 +0.60(+1.25%)
Apr 23, 2024 48.17 48.35 48.03 48.14 257,507 +0.48(+1.02%)
Apr 22, 2024 47.84 47.84 47.26 47.66 240,589 +0.92(+1.97%)
Apr 19, 2024 46.72 47.08 46.51 46.73 452,516 +0.07(+0.15%)
Apr 18, 2024 46.47 46.83 46.17 46.67 378,111 +0.33(+0.71%)
Apr 17, 2024 45.98 46.64 45.76 46.34 296,537 +0.53(+1.16%)
Apr 16, 2024 45.38 46.00 45.23 45.80 493,028 -0.15(-0.32%)
Apr 15, 2024 46.67 46.90 45.91 45.95 502,296 -0.12(-0.25%)
Apr 12, 2024 46.34 46.55 45.94 46.07 694,486 -0.87(-1.86%)
Apr 11, 2024 46.40 46.96 45.91 46.94 516,035 +0.83(+1.81%)
Apr 10, 2024 46.06 46.25 45.76 46.10 403,087 -0.39(-0.83%)
Apr 09, 2024 45.81 46.49 45.81 46.49 405,996 +1.13(+2.48%)
Apr 08, 2024 44.66 45.56 44.66 45.37 441,789 +0.78(+1.74%)
Apr 05, 2024 44.38 44.63 44.09 44.59 139,443 -0.25(-0.56%)
Apr 04, 2024 45.58 45.59 44.81 44.84 78,344 -0.45(-0.99%)
Apr 03, 2024 44.90 45.39 44.85 45.29 85,976 +0.31(+0.69%)
Apr 02, 2024 44.93 45.14 44.76 44.98 79,767 -0.75(-1.63%)
Apr 01, 2024 45.99 45.99 45.46 45.73 56,020 -0.25(-0.55%)
Mar 28, 2024 46.04 46.54 45.98 45.98 102,534 +0.56(+1.24%)
Mar 27, 2024 44.59 45.45 44.59 45.42 342,728 -0.06(-0.13%)
Mar 26, 2024 45.40 45.55 45.26 45.47 218,345 +0.31(+0.69%)
Mar 25, 2024 45.39 45.61 45.11 45.16 99,117 -0.04(-0.09%)
Mar 22, 2024 45.42 45.75 45.11 45.20 113,123 +0.56(+1.26%)
Mar 21, 2024 44.55 44.82 44.41 44.64 106,461 +0.75(+1.70%)
Mar 20, 2024 43.04 43.91 43.04 43.89 103,927 +0.55(+1.28%)
Mar 19, 2024 43.22 43.45 43.12 43.34 169,487 -0.14(-0.31%)
Mar 18, 2024 43.81 43.85 43.34 43.48 131,566 -0.14(-0.31%)
Mar 15, 2024 43.63 43.83 43.53 43.61 113,418 +0.32(+0.74%)
Mar 14, 2024 44.09 44.09 43.00 43.29 229,289 -0.91(-2.06%)
Mar 13, 2024 43.89 44.39 43.86 44.20 83,419 -0.32(-0.72%)
Mar 12, 2024 44.47 44.66 44.29 44.52 112,433 +0.37(+0.83%)
Mar 11, 2024 43.53 44.21 43.53 44.15 109,718 +0.29(+0.66%)
Mar 08, 2024 43.77 44.29 43.77 43.86 93,510 -0.60(-1.35%)
Mar 07, 2024 44.18 44.53 44.10 44.46 75,595 +0.56(+1.28%)
Mar 06, 2024 44.18 44.23 43.86 43.90 78,341 +0.16(+0.35%)
Mar 05, 2024 43.56 44.02 43.55 43.75 153,040 -0.30(-0.68%)
Mar 04, 2024 43.63 44.12 43.63 44.05 131,634 +0.23(+0.53%)
Mar 01, 2024 43.41 43.98 43.15 43.81 70,592 +0.31(+0.71%)
Feb 29, 2024 43.73 43.81 43.32 43.50 98,197 -0.34(-0.77%)
Feb 28, 2024 43.61 44.00 43.43 43.84 88,925 -0.28(-0.64%)
Feb 27, 2024 44.19 44.30 43.80 44.13 119,190 -0.60(-1.34%)
Feb 26, 2024 44.29 44.81 44.06 44.73 125,653 -0.06(-0.13%)
Feb 23, 2024 44.72 44.96 44.51 44.78 122,740 +0.50(+1.14%)
Feb 22, 2024 45.77 45.91 44.13 44.28 210,882 -3.41(-7.16%)
Feb 21, 2024 47.71 47.81 47.36 47.69 120,831 -0.55(-1.15%)
Feb 20, 2024 48.26 48.48 48.13 48.25 100,277 +0.60(+1.26%)
Feb 16, 2024 47.37 47.89 47.15 47.65 73,300 +0.41(+0.86%)
Feb 15, 2024 46.86 47.30 46.86 47.24 120,359 +0.33(+0.70%)
Feb 14, 2024 46.91 46.97 46.51 46.91 110,494 +0.93(+2.03%)
Feb 13, 2024 46.11 46.49 45.81 45.98 114,871 -1.74(-3.64%)
Feb 12, 2024 47.40 47.90 47.39 47.71 156,960 -0.20(-0.43%)
Feb 09, 2024 48.01 48.01 47.77 47.92 129,341 -0.34(-0.70%)
Feb 08, 2024 48.24 48.26 47.90 48.26 150,330 +0.37(+0.77%)
Feb 07, 2024 48.42 48.57 47.74 47.89 99,633 -0.49(-1.02%)
Feb 06, 2024 47.38 48.42 47.37 48.38 183,417 +1.37(+2.91%)
Feb 05, 2024 47.13 47.17 46.74 47.02 100,838 -0.60(-1.26%)
Feb 02, 2024 48.13 48.16 47.33 47.62 96,949 -0.21(-0.45%)
Feb 01, 2024 47.77 47.88 47.25 47.83 150,973 +0.86(+1.84%)
Jan 31, 2024 47.86 48.04 46.57 46.97 171,053 -2.08(-4.23%)
Jan 30, 2024 48.96 49.24 48.74 49.04 87,535 +0.59(+1.22%)
Jan 29, 2024 47.86 48.45 47.78 48.45 103,156 +0.82(+1.73%)
Jan 26, 2024 47.82 48.02 47.45 47.63 118,086 +0.26(+0.55%)
Jan 25, 2024 47.22 47.38 47.06 47.37 91,240 +1.01(+2.18%)
Jan 24, 2024 46.86 46.87 46.27 46.36 121,541 +0.33(+0.72%)
Jan 23, 2024 45.71 46.17 45.69 46.03 98,342 +1.08(+2.40%)
Jan 22, 2024 44.82 45.22 44.81 44.95 124,223 +0.27(+0.61%)
Jan 19, 2024 44.78 44.92 44.27 44.68 196,854 -0.27(-0.60%)
Jan 18, 2024 44.73 44.95 44.52 44.95 133,414 +0.87(+1.98%)
Jan 17, 2024 43.48 44.23 43.46 44.08 135,184 -0.84(-1.88%)
Jan 16, 2024 44.74 45.04 44.48 44.92 208,275 -0.18(-0.41%)
Jan 12, 2024 45.51 45.71 45.02 45.10 119,922 -0.51(-1.13%)
Jan 11, 2024 45.53 45.67 44.86 45.62 180,698 -1.31(-2.79%)
Jan 10, 2024 46.44 47.27 46.23 46.93 280,399 +0.53(+1.15%)
Jan 09, 2024 46.71 47.01 46.26 46.40 124,182 -1.65(-3.43%)
Jan 08, 2024 47.10 48.06 47.10 48.04 178,158 +0.57(+1.21%)
Jan 05, 2024 47.35 48.49 47.27 47.47 186,648 +1.94(+4.26%)
Jan 04, 2024 45.38 45.71 45.22 45.53 135,110 +0.83(+1.87%)
Jan 03, 2024 44.66 44.98 44.48 44.70 116,135 -0.96(-2.10%)
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.