Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 45.59 46.00 45.39 45.66 146,092 -0.48(-1.05%)
Dec 29, 2023 46.35 46.59 45.95 46.14 75,444 -0.19(-0.42%)
Dec 28, 2023 46.35 46.61 46.27 46.34 127,143 -0.58(-1.24%)
Dec 27, 2023 46.71 47.01 46.71 46.92 105,328 -0.19(-0.41%)
Dec 26, 2023 46.89 47.24 46.60 47.11 84,086 +0.39(+0.83%)
Dec 22, 2023 46.83 47.04 46.45 46.72 74,014 +0.12(+0.25%)
Dec 21, 2023 45.92 46.63 45.84 46.61 197,625 +0.66(+1.44%)
Dec 20, 2023 46.44 46.75 45.95 45.95 95,737 -0.47(-1.00%)
Dec 19, 2023 46.11 46.44 46.11 46.41 158,633 +0.85(+1.87%)
Dec 18, 2023 45.58 45.68 45.29 45.56 235,170 -0.14(-0.30%)
Dec 15, 2023 46.19 46.88 45.38 45.70 620,048 -0.52(-1.13%)
Dec 14, 2023 46.55 46.80 46.03 46.22 446,828 +1.46(+3.27%)
Dec 13, 2023 44.41 44.79 43.70 44.76 132,619 -0.26(-0.58%)
Dec 12, 2023 44.99 45.02 44.48 45.02 147,154 +0.55(+1.24%)
Dec 11, 2023 44.26 44.77 44.24 44.46 183,371 +0.44(+0.99%)
Dec 08, 2023 43.41 44.12 43.39 44.03 98,371 +0.04(+0.09%)
Dec 07, 2023 43.90 44.18 43.72 43.99 188,767 -0.15(-0.33%)
Dec 06, 2023 44.69 44.79 44.09 44.13 117,340 +0.40(+0.91%)
Dec 05, 2023 44.20 44.21 43.72 43.74 121,195 -0.46(-1.03%)
Dec 04, 2023 43.80 44.53 43.80 44.19 173,526 +0.28(+0.64%)
Dec 01, 2023 43.16 43.91 43.13 43.91 116,077 +0.48(+1.09%)
Nov 30, 2023 43.65 43.72 43.19 43.44 110,284 +0.22(+0.52%)
Nov 29, 2023 43.32 43.43 43.11 43.21 84,804 +0.28(+0.66%)
Nov 28, 2023 42.71 43.09 42.61 42.93 133,528 -0.27(-0.63%)
Nov 27, 2023 43.16 43.36 43.01 43.20 120,740 -0.16(-0.36%)
Nov 24, 2023 42.98 43.36 42.95 43.36 67,784 +0.56(+1.31%)
Nov 22, 2023 42.98 43.05 42.68 42.80 79,974 +0.16(+0.39%)
Nov 21, 2023 42.83 42.93 42.54 42.63 131,985 -0.48(-1.12%)
Nov 20, 2023 42.72 43.24 42.63 43.12 123,599 -0.04(-0.09%)
Nov 17, 2023 42.85 43.19 42.65 43.16 124,568 +0.96(+2.28%)
Nov 16, 2023 42.77 42.81 42.02 42.19 162,306 -0.80(-1.85%)
Nov 15, 2023 43.41 43.65 42.96 42.99 165,910 -0.31(-0.72%)
Nov 14, 2023 42.97 43.40 42.97 43.30 113,535 +1.69(+4.06%)
Nov 13, 2023 41.43 41.92 41.21 41.61 214,712 -0.52(-1.24%)
Nov 10, 2023 41.91 42.14 41.36 42.14 125,205 -0.64(-1.50%)
Nov 09, 2023 43.10 43.34 42.73 42.78 93,692 -0.02(-0.05%)
Nov 08, 2023 42.80 43.14 42.69 42.80 160,437 -0.12(-0.27%)
Nov 07, 2023 42.82 43.10 42.73 42.91 200,842 -0.68(-1.56%)
Nov 06, 2023 44.11 44.13 43.32 43.59 159,532 -1.18(-2.64%)
Nov 03, 2023 44.50 44.88 44.46 44.78 189,492 +1.39(+3.20%)
Nov 02, 2023 43.42 43.45 42.94 43.39 119,434 +1.25(+2.97%)
Nov 01, 2023 41.94 42.21 41.56 42.14 107,376 +0.40(+0.95%)
Oct 31, 2023 41.75 41.87 41.43 41.74 142,949 +0.43(+1.03%)
Oct 30, 2023 41.00 41.31 40.65 41.31 173,391 +0.50(+1.24%)
Oct 27, 2023 41.11 41.15 40.47 40.81 204,377 +0.71(+1.77%)
Oct 26, 2023 40.24 40.57 39.96 40.10 217,227 -0.23(-0.58%)
Oct 25, 2023 40.55 40.74 40.29 40.33 147,964 -0.92(-2.23%)
Oct 24, 2023 41.04 41.25 40.87 41.25 193,499 +0.20(+0.50%)
Oct 23, 2023 40.79 41.38 40.63 41.05 189,836 +0.86(+2.15%)
Oct 20, 2023 39.93 40.42 39.90 40.19 270,327 -0.91(-2.22%)
Oct 19, 2023 41.55 41.85 41.02 41.10 148,522 -0.83(-1.99%)
Oct 18, 2023 42.14 42.16 41.75 41.93 111,436 -0.66(-1.55%)
Oct 17, 2023 42.40 43.07 42.40 42.59 183,399 -0.50(-1.17%)
Oct 16, 2023 42.44 43.11 42.29 43.10 257,009 +1.01(+2.40%)
Oct 13, 2023 42.59 42.69 41.85 42.09 155,931 -1.48(-3.41%)
Oct 12, 2023 43.81 43.81 43.20 43.57 154,152 -0.27(-0.61%)
Oct 11, 2023 43.74 44.00 43.35 43.84 161,657 +0.52(+1.21%)
Oct 10, 2023 43.43 43.50 43.09 43.32 188,436 +0.62(+1.45%)
Oct 09, 2023 42.02 42.70 42.02 42.70 83,016 +0.22(+0.51%)
Oct 06, 2023 41.85 42.66 41.66 42.48 149,697 +0.66(+1.59%)
Oct 05, 2023 41.64 41.94 41.48 41.82 186,985 +0.28(+0.66%)
Oct 04, 2023 41.65 41.65 41.10 41.54 128,296 +0.35(+0.85%)
Oct 03, 2023 41.16 41.33 40.80 41.19 201,170 +0.59(+1.45%)
Oct 02, 2023 41.45 41.54 40.52 40.60 120,925 -1.75(-4.13%)
Sep 29, 2023 42.79 42.81 42.25 42.35 169,032 +0.18(+0.43%)
Sep 28, 2023 41.47 42.39 41.40 42.17 178,180 +0.37(+0.89%)
Sep 27, 2023 42.04 42.09 41.45 41.80 79,236 +0.00(+0.00%)
Sep 26, 2023 42.05 42.31 41.79 41.80 107,803 -0.82(-1.92%)
Sep 25, 2023 42.36 42.74 42.54 42.61 138,144 -0.33(-0.77%)
Sep 22, 2023 43.44 43.50 42.81 42.95 138,042 -0.63(-1.44%)
Sep 21, 2023 43.74 43.97 43.56 43.57 218,450 +0.15(+0.35%)
Sep 20, 2023 44.03 44.27 43.09 43.42 385,066 -1.37(-3.05%)
Sep 19, 2023 44.67 45.07 44.63 44.79 154,913 +0.37(+0.83%)
Sep 18, 2023 44.06 44.55 43.90 44.42 171,632 -1.12(-2.46%)
Sep 15, 2023 45.56 45.77 45.36 45.54 148,897 -0.06(-0.13%)
Sep 14, 2023 44.96 45.63 44.94 45.60 91,329 +0.08(+0.17%)
Sep 13, 2023 45.64 45.81 45.36 45.52 78,523 +0.16(+0.36%)
Sep 12, 2023 45.15 45.48 45.00 45.36 117,779 -0.33(-0.73%)
Sep 11, 2023 45.58 45.86 45.30 45.69 140,441 +0.60(+1.33%)
Sep 08, 2023 45.22 45.27 45.00 45.09 97,576 +0.48(+1.09%)
Sep 07, 2023 44.93 45.08 44.53 44.61 96,055 -0.74(-1.63%)
Sep 06, 2023 45.34 45.58 45.13 45.35 128,781 -0.24(-0.52%)
Sep 05, 2023 45.98 46.06 45.52 45.59 116,184 -0.31(-0.68%)
Sep 01, 2023 46.55 46.59 45.83 45.90 89,488 -0.08(-0.17%)
Aug 31, 2023 45.98 46.06 45.83 45.98 56,999 -0.05(-0.10%)
Aug 30, 2023 45.89 46.27 45.88 46.02 53,525 +0.17(+0.37%)
Aug 29, 2023 45.32 45.95 45.26 45.85 154,268 +0.62(+1.36%)
Aug 28, 2023 45.29 45.51 44.98 45.24 78,294 +0.38(+0.85%)
Aug 25, 2023 44.94 45.18 44.42 44.86 47,971 +0.20(+0.45%)
Aug 24, 2023 44.97 45.22 44.61 44.66 101,820 -0.75(-1.65%)
Aug 23, 2023 45.08 45.47 45.07 45.41 85,466 +0.55(+1.23%)
Aug 22, 2023 45.02 45.05 44.80 44.86 111,865 -0.18(-0.40%)
Aug 21, 2023 45.09 45.11 44.56 45.04 125,579 -0.03(-0.06%)
Aug 18, 2023 44.61 45.11 44.49 45.07 100,114 +0.75(+1.69%)
Aug 17, 2023 44.95 44.99 44.29 44.31 91,533 -0.67(-1.50%)
Aug 16, 2023 45.49 45.53 44.94 44.99 90,892 -0.81(-1.76%)
Aug 15, 2023 46.09 46.15 45.78 45.80 111,244 -0.88(-1.89%)
Aug 14, 2023 46.42 46.69 46.21 46.68 108,497 -0.28(-0.59%)
Aug 11, 2023 47.05 47.24 46.79 46.96 100,736 -0.36(-0.76%)
Aug 10, 2023 47.80 48.06 47.20 47.32 84,257 -0.56(-1.17%)
Aug 09, 2023 47.90 48.05 47.62 47.88 95,005 +0.15(+0.32%)
Aug 08, 2023 48.15 48.15 47.62 47.73 196,505 -1.37(-2.79%)
Aug 07, 2023 48.99 49.46 48.84 49.09 191,761 +0.07(+0.14%)
Aug 04, 2023 48.30 49.78 47.68 49.03 228,282 -1.81(-3.57%)
Aug 03, 2023 50.88 51.31 50.73 50.84 92,425 -0.46(-0.89%)
Aug 02, 2023 50.70 51.52 50.58 51.30 76,296 -0.41(-0.79%)
Aug 01, 2023 51.56 51.76 51.16 51.71 97,744 -0.29(-0.57%)
Jul 31, 2023 52.02 52.40 51.84 52.00 89,546 +0.22(+0.42%)
Jul 28, 2023 51.62 51.97 51.46 51.78 59,088 -0.03(-0.06%)
Jul 27, 2023 52.60 52.77 51.72 51.81 70,817 +0.07(+0.13%)
Jul 26, 2023 51.01 51.78 50.96 51.74 91,879 +1.49(+2.97%)
Jul 25, 2023 49.82 50.35 49.80 50.25 112,603 +0.91(+1.85%)
Jul 24, 2023 49.01 49.52 48.94 49.34 114,330 -1.16(-2.30%)
Jul 21, 2023 51.18 51.31 50.27 50.50 128,441 -2.28(-4.32%)
Jul 20, 2023 52.76 52.95 52.56 52.78 76,692 -0.02(-0.04%)
Jul 19, 2023 53.80 53.86 52.39 52.80 193,419 -1.62(-2.98%)
Jul 18, 2023 53.62 54.43 53.62 54.42 109,604 +1.16(+2.18%)
Jul 17, 2023 52.66 53.26 52.50 53.26 79,921 +0.48(+0.90%)
Jul 14, 2023 53.00 53.06 52.68 52.79 77,995 -0.09(-0.18%)
Jul 13, 2023 52.54 52.98 52.54 52.88 73,745 +0.90(+1.74%)
Jul 12, 2023 52.04 52.17 51.81 51.98 80,580 +1.23(+2.41%)
Jul 11, 2023 49.97 50.79 49.97 50.76 90,850 +1.14(+2.30%)
Jul 10, 2023 49.30 49.75 49.24 49.62 92,686 +0.19(+0.38%)
Jul 07, 2023 49.00 49.84 49.00 49.43 134,175 +0.48(+0.99%)
Jul 06, 2023 49.29 49.33 48.70 48.94 91,056 -1.06(-2.13%)
Jul 05, 2023 49.96 50.31 49.84 50.01 147,263 -0.58(-1.15%)
Jul 03, 2023 50.01 50.66 49.97 50.58 73,917 +0.92(+1.86%)
Jun 30, 2023 49.68 49.90 49.50 49.66 199,288 +1.03(+2.11%)
Jun 29, 2023 49.25 49.30 48.49 48.64 181,840 -2.71(-5.27%)
Jun 28, 2023 51.11 51.43 50.97 51.34 123,860 -0.41(-0.79%)
Jun 27, 2023 51.00 51.98 50.92 51.75 324,679 +0.72(+1.41%)
Jun 26, 2023 50.61 51.11 50.56 51.03 133,021 +0.19(+0.37%)
Jun 23, 2023 50.47 51.04 50.40 50.84 90,154 -0.62(-1.20%)
Jun 22, 2023 51.19 51.60 51.08 51.46 140,341 -0.17(-0.33%)
Jun 21, 2023 51.65 51.93 51.56 51.63 86,595 -0.42(-0.80%)
Jun 20, 2023 52.20 52.34 51.85 52.05 199,380 -1.44(-2.70%)
Jun 16, 2023 53.29 53.67 53.15 53.49 363,879 +0.47(+0.88%)
Jun 15, 2023 52.43 53.13 52.35 53.03 71,987 +0.71(+1.35%)
May 08, 2023 52.75 52.78 52.26 52.32 67,906 -0.12(-0.23%)
May 05, 2023 51.15 52.79 50.68 52.44 188,800 +1.43(+2.81%)
May 04, 2023 49.99 51.22 49.88 51.00 220,975 -0.69(-1.34%)
May 03, 2023 52.29 52.52 51.67 51.70 98,753 -0.95(-1.81%)
May 02, 2023 53.56 53.56 52.50 52.65 66,254 -1.30(-2.42%)
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.