Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 47.13 47.27 46.92 47.14 32,528 +0.05(+0.11%)
May 21, 2024 47.20 47.20 46.99 47.09 45,717 -0.23(-0.49%)
May 20, 2024 47.30 47.42 47.19 47.32 56,856 +0.10(+0.21%)
May 17, 2024 47.15 47.22 47.01 47.22 70,037 +0.10(+0.21%)
May 16, 2024 47.39 47.39 47.12 47.12 330,812 -0.29(-0.61%)
May 15, 2024 47.41 47.47 47.32 47.41 34,635 +0.30(+0.64%)
May 14, 2024 47.17 47.24 47.00 47.11 23,071 +0.06(+0.13%)
May 13, 2024 47.38 47.42 47.03 47.05 41,916 -0.15(-0.32%)
May 10, 2024 47.26 47.33 47.10 47.20 24,018 +0.11(+0.23%)
May 09, 2024 46.60 47.09 46.59 47.09 48,972 +0.50(+1.07%)
May 08, 2024 46.44 46.66 46.44 46.59 115,120 -0.02(-0.04%)
May 07, 2024 46.69 46.78 46.57 46.61 55,781 -0.02(-0.04%)
May 06, 2024 46.38 46.63 46.36 46.63 23,004 +0.55(+1.19%)
May 03, 2024 46.05 46.19 45.86 46.08 28,430 +0.42(+0.92%)
May 02, 2024 45.74 45.77 45.25 45.66 38,416 +0.15(+0.33%)
May 01, 2024 45.58 46.08 45.40 45.51 74,966 -0.09(-0.20%)
Apr 30, 2024 46.24 46.31 45.60 45.60 29,125 -0.70(-1.51%)
Apr 29, 2024 46.10 46.33 46.10 46.30 189,493 +0.32(+0.70%)
Apr 26, 2024 45.96 46.14 45.91 45.98 535,665 +0.04(+0.09%)
Apr 25, 2024 45.45 46.02 45.19 45.94 614,993 +0.10(+0.22%)
Apr 24, 2024 46.09 46.23 45.52 45.84 62,509 -0.25(-0.54%)
Apr 23, 2024 45.79 46.21 45.77 46.09 126,674 +0.48(+1.05%)
Apr 22, 2024 45.49 45.87 45.24 45.61 44,635 +0.40(+0.88%)
Apr 19, 2024 45.23 45.58 45.13 45.21 50,262 -0.03(-0.07%)
Apr 18, 2024 45.57 45.77 45.20 45.24 72,218 -0.12(-0.26%)
Apr 17, 2024 45.73 45.73 45.11 45.36 632,642 -0.14(-0.31%)
Apr 16, 2024 45.64 45.69 45.27 45.50 383,086 -0.15(-0.33%)
Apr 15, 2024 46.51 46.68 45.53 45.65 176,574 -0.41(-0.89%)
Apr 12, 2024 46.23 46.38 45.86 46.06 83,860 -0.51(-1.10%)
Apr 11, 2024 46.62 46.76 46.24 46.57 101,961 +0.04(+0.09%)
Apr 10, 2024 46.46 46.81 46.41 46.53 209,401 -0.63(-1.34%)
Apr 09, 2024 47.30 47.30 46.60 47.16 256,687 +0.08(+0.17%)
Apr 08, 2024 47.16 47.24 47.08 47.08 47,844 +0.03(+0.06%)
Apr 05, 2024 46.67 47.13 46.66 47.05 39,412 +0.49(+1.05%)
Apr 04, 2024 47.40 47.52 46.46 46.56 109,853 -0.47(-1.00%)
Apr 03, 2024 46.78 47.14 46.78 47.03 159,634 +0.12(+0.26%)
Apr 02, 2024 47.03 47.03 46.77 46.91 106,188 -0.31(-0.66%)
Apr 01, 2024 47.63 47.66 47.22 47.22 145,991 -0.49(-1.03%)
Mar 28, 2024 47.65 47.76 47.48 47.71 54,059 +0.13(+0.27%)
Mar 27, 2024 47.34 47.58 47.15 47.58 43,782 +0.70(+1.49%)
Mar 26, 2024 47.00 47.10 46.85 46.88 42,105 -0.05(-0.11%)
Mar 25, 2024 47.23 47.23 46.90 46.93 20,027 -0.30(-0.64%)
Mar 22, 2024 47.61 47.61 47.22 47.23 147,637 -0.28(-0.59%)
Mar 21, 2024 47.22 47.58 47.15 47.51 53,108 +0.52(+1.11%)
Mar 20, 2024 46.49 47.03 46.36 46.99 72,500 +0.64(+1.38%)
Mar 19, 2024 46.02 46.38 46.02 46.35 113,675 +0.29(+0.63%)
Mar 18, 2024 46.13 46.21 46.02 46.06 27,293 +0.10(+0.21%)
Mar 15, 2024 45.90 46.15 45.90 45.96 114,016 -0.07(-0.15%)
Mar 14, 2024 46.30 46.30 45.68 46.03 52,960 -0.21(-0.45%)
Mar 13, 2024 46.15 46.34 46.09 46.24 30,563 +0.08(+0.17%)
Mar 12, 2024 45.96 46.18 45.73 46.16 61,927 +0.23(+0.50%)
Mar 11, 2024 46.08 46.10 45.63 45.93 58,848 -0.26(-0.56%)
Mar 08, 2024 46.40 46.59 46.05 46.19 76,846 -0.13(-0.28%)
Mar 07, 2024 46.16 46.34 46.09 46.32 29,858 +0.42(+0.91%)
Mar 06, 2024 45.79 46.12 45.77 45.90 43,629 +0.30(+0.66%)
Mar 05, 2024 45.93 45.95 45.43 45.60 25,466 -0.46(-1.00%)
Mar 04, 2024 46.04 46.24 46.01 46.06 77,758 +0.13(+0.28%)
Mar 01, 2024 45.78 45.94 45.50 45.93 158,373 +0.18(+0.39%)
Feb 29, 2024 45.84 45.84 45.58 45.75 53,050 +0.18(+0.39%)
Feb 28, 2024 45.35 45.70 45.35 45.57 24,597 +0.15(+0.33%)
Feb 27, 2024 45.42 45.45 45.23 45.42 22,107 +0.08(+0.18%)
Feb 26, 2024 45.35 45.45 45.28 45.34 69,744 +0.00(+0.00%)
Feb 23, 2024 45.18 45.43 45.18 45.34 130,342 +0.22(+0.49%)
Feb 22, 2024 44.86 45.18 44.86 45.12 43,904 +0.64(+1.44%)
Feb 21, 2024 44.30 44.52 44.24 44.49 61,903 +0.10(+0.22%)
Feb 20, 2024 44.44 44.52 44.28 44.39 98,882 -0.17(-0.38%)
Feb 16, 2024 44.76 44.90 44.52 44.56 76,290 -0.30(-0.67%)
Feb 15, 2024 44.76 44.87 44.58 44.86 47,241 +0.33(+0.74%)
Feb 14, 2024 44.21 44.55 44.10 44.53 60,481 +0.62(+1.41%)
Feb 13, 2024 43.92 44.05 43.59 43.91 282,059 -0.54(-1.21%)
Feb 12, 2024 44.33 44.55 44.24 44.45 42,572 +0.15(+0.34%)
Feb 09, 2024 44.25 44.30 44.03 44.30 57,596 +0.10(+0.23%)
Feb 08, 2024 44.17 44.20 43.94 44.20 46,932 +0.13(+0.29%)
Feb 07, 2024 43.90 44.22 43.86 44.07 43,141 +0.39(+0.89%)
Feb 06, 2024 43.30 43.68 43.29 43.68 87,520 +0.44(+1.02%)
Feb 05, 2024 43.33 43.36 42.96 43.24 229,038 -0.35(-0.80%)
Feb 02, 2024 43.15 43.77 43.09 43.59 55,763 +0.31(+0.71%)
Feb 01, 2024 42.92 43.31 42.57 43.28 232,660 +0.68(+1.59%)
Jan 31, 2024 43.18 43.18 42.58 42.60 47,364 -0.64(-1.48%)
Jan 30, 2024 43.06 43.29 42.99 43.24 31,670 +0.04(+0.09%)
Jan 29, 2024 42.84 43.20 42.82 43.20 61,051 +0.29(+0.67%)
Jan 26, 2024 43.09 43.18 42.78 42.91 42,184 -0.10(-0.23%)
Jan 25, 2024 42.90 43.01 42.69 43.01 135,954 +0.53(+1.24%)
Jan 24, 2024 43.07 43.07 42.45 42.48 60,635 -0.33(-0.77%)
Jan 23, 2024 42.93 43.05 42.61 42.81 194,373 -0.02(-0.05%)
Jan 22, 2024 42.61 42.91 42.61 42.83 141,262 +0.40(+0.94%)
Jan 19, 2024 42.27 42.51 41.90 42.43 198,102 +0.27(+0.63%)
Jan 18, 2024 41.77 42.18 41.69 42.17 49,984 +0.60(+1.45%)
Jan 17, 2024 41.57 41.75 41.42 41.56 35,008 -0.32(-0.76%)
Jan 16, 2024 41.98 41.98 41.71 41.88 64,429 -0.34(-0.81%)
Jan 12, 2024 42.41 42.45 42.04 42.22 41,072 -0.10(-0.23%)
Jan 11, 2024 42.36 42.40 41.96 42.32 36,752 -0.03(-0.07%)
Jan 10, 2024 42.22 42.40 42.12 42.35 93,439 +0.15(+0.35%)
Jan 09, 2024 42.06 42.25 41.89 42.20 68,857 -0.09(-0.21%)
Jan 08, 2024 41.87 42.31 41.75 42.29 358,347 +0.44(+1.05%)
Jan 05, 2024 41.74 42.03 41.73 41.85 41,196 +0.05(+0.12%)
Jan 04, 2024 41.76 42.07 41.76 41.80 40,944 +0.07(+0.17%)
Jan 03, 2024 42.24 42.24 41.72 41.73 78,396 -0.80(-1.88%)
Jan 02, 2024 42.84 42.91 42.39 42.53 115,948 -0.48(-1.11%)
Dec 29, 2023 43.05 43.17 42.86 43.01 41,877 -0.10(-0.23%)
Dec 28, 2023 43.00 43.15 42.99 43.11 59,692 +0.05(+0.12%)
Dec 27, 2023 43.02 43.16 42.97 43.06 43,205 +0.06(+0.14%)
Dec 26, 2023 42.78 43.11 42.78 43.00 37,525 +0.21(+0.49%)
Dec 22, 2023 42.67 42.86 42.62 42.79 40,478 +0.25(+0.59%)
Dec 21, 2023 42.44 42.57 42.25 42.54 75,431 +0.47(+1.11%)
Dec 20, 2023 42.60 42.86 42.07 42.07 46,170 -0.65(-1.52%)
Dec 19, 2023 42.64 42.77 42.64 42.72 40,442 +0.31(+0.73%)
Dec 18, 2023 42.55 42.55 42.29 42.41 33,566 +0.05(+0.11%)
Dec 15, 2023 42.56 42.60 42.30 42.36 69,508 -0.25(-0.58%)
Dec 14, 2023 42.26 42.64 42.26 42.61 58,048 +0.64(+1.52%)
Dec 13, 2023 41.52 42.05 41.22 41.98 57,010 +0.49(+1.17%)
Dec 12, 2023 41.32 41.54 41.21 41.49 32,271 +0.25(+0.60%)
Dec 11, 2023 40.97 41.25 40.97 41.24 85,406 +0.41(+1.00%)
Dec 08, 2023 40.82 41.06 40.77 40.83 37,724 +0.09(+0.22%)
Dec 07, 2023 40.77 40.80 40.60 40.74 48,292 +0.09(+0.22%)
Dec 06, 2023 40.58 40.91 40.58 40.65 69,400 +0.19(+0.47%)
Dec 05, 2023 40.58 40.70 40.39 40.46 120,247 -0.34(-0.83%)
Dec 04, 2023 40.45 40.82 40.45 40.80 21,511 +0.05(+0.12%)
Dec 01, 2023 40.07 40.76 40.07 40.75 102,665 +0.69(+1.71%)
Nov 30, 2023 39.79 40.09 39.56 40.07 89,093 +0.44(+1.10%)
Nov 29, 2023 39.73 39.84 39.55 39.63 232,601 +0.19(+0.48%)
Nov 28, 2023 39.66 39.79 39.42 39.44 59,654 -0.18(-0.45%)
Nov 27, 2023 39.70 39.70 39.55 39.62 71,841 -0.15(-0.38%)
Nov 24, 2023 39.74 39.79 39.69 39.77 23,139 +0.09(+0.23%)
Nov 22, 2023 39.73 39.86 39.54 39.68 56,300 +0.08(+0.20%)
Nov 21, 2023 39.61 39.69 39.51 39.60 364,776 -0.07(-0.18%)
Nov 20, 2023 39.58 39.77 39.37 39.67 34,968 +0.12(+0.30%)
Nov 17, 2023 39.54 39.55 39.41 39.55 68,393 +0.27(+0.68%)
Nov 16, 2023 39.31 39.53 39.14 39.28 57,979 -0.07(-0.18%)
Nov 15, 2023 39.35 39.70 39.33 39.35 73,693 +0.06(+0.15%)
Nov 14, 2023 38.95 39.41 38.91 39.29 58,087 +1.00(+2.62%)
Nov 13, 2023 38.23 38.38 38.13 38.29 47,586 +0.02(+0.05%)
Nov 10, 2023 37.97 38.33 37.84 38.27 40,786 +0.50(+1.32%)
Nov 09, 2023 38.10 38.13 37.69 37.77 69,719 -0.11(-0.29%)
Nov 08, 2023 37.91 37.99 37.76 37.88 149,865 +0.10(+0.26%)
Nov 07, 2023 37.53 37.81 37.45 37.78 42,917 +0.00(+0.00%)
Nov 06, 2023 38.03 38.03 37.59 37.78 41,862 -0.16(-0.42%)
Nov 03, 2023 37.95 38.15 37.92 37.94 57,224 +0.44(+1.16%)
Nov 02, 2023 37.11 37.53 37.11 37.50 56,876 +0.88(+2.40%)
Nov 01, 2023 36.64 36.70 36.32 36.63 154,487 -0.03(-0.08%)
Oct 31, 2023 36.43 36.68 36.31 36.66 101,922 +0.29(+0.79%)
Oct 30, 2023 36.20 36.42 35.98 36.37 51,988 +0.47(+1.30%)
Oct 27, 2023 36.36 36.36 35.84 35.90 61,171 -0.35(-0.96%)
Oct 26, 2023 36.28 36.62 36.23 36.25 67,972 +0.04(+0.11%)
Oct 25, 2023 36.60 36.60 36.19 36.21 113,272 -0.44(-1.19%)
Oct 24, 2023 36.97 36.97 36.52 36.65 64,001 +0.04(+0.11%)
Oct 23, 2023 36.61 37.06 36.60 36.61 45,086 -0.14(-0.38%)
Oct 20, 2023 37.14 37.15 36.72 36.75 110,428 -0.39(-1.04%)
Oct 19, 2023 37.49 37.79 37.06 37.13 250,063 -0.42(-1.11%)
Oct 18, 2023 38.47 38.47 37.53 37.55 60,277 -1.13(-2.93%)
Oct 17, 2023 38.30 38.90 38.30 38.68 151,454 +0.17(+0.44%)
Oct 16, 2023 38.29 38.68 38.28 38.52 118,024 +0.46(+1.20%)
Oct 13, 2023 38.48 38.54 37.88 38.06 69,708 -0.37(-0.96%)
Oct 12, 2023 39.05 39.05 38.15 38.43 135,834 -0.42(-1.08%)
Oct 11, 2023 38.74 38.85 38.56 38.84 61,915 +0.23(+0.59%)
Oct 10, 2023 38.51 38.86 38.51 38.62 50,146 +0.24(+0.62%)
Oct 09, 2023 37.93 38.42 37.82 38.38 34,405 +0.49(+1.29%)
Oct 06, 2023 37.28 38.06 37.16 37.89 139,062 +0.47(+1.25%)
Oct 05, 2023 37.61 37.69 37.24 37.42 57,102 -0.15(-0.40%)
Oct 04, 2023 37.39 37.64 37.13 37.57 34,175 +0.20(+0.53%)
Oct 03, 2023 37.54 37.78 37.22 37.37 39,492 -0.36(-0.95%)
Oct 02, 2023 38.01 38.04 37.55 37.73 69,911 -0.35(-0.91%)
Sep 29, 2023 38.57 38.57 38.04 38.08 40,844 -0.21(-0.54%)
Sep 28, 2023 38.12 38.53 38.06 38.29 33,601 +0.23(+0.60%)
Sep 27, 2023 37.93 38.19 37.80 38.06 99,065 +0.33(+0.87%)
Sep 26, 2023 37.98 38.18 37.68 37.73 99,018 -0.60(-1.56%)
Sep 25, 2023 38.05 38.33 38.19 38.33 162,614 +0.17(+0.44%)
Sep 22, 2023 38.32 38.40 38.14 38.16 30,271 -0.11(-0.29%)
Sep 21, 2023 38.76 38.76 38.25 38.27 276,607 -0.62(-1.59%)
Sep 20, 2023 39.38 39.47 38.86 38.88 128,388 -0.22(-0.56%)
Sep 19, 2023 39.22 39.22 38.82 39.10 58,502 -0.12(-0.30%)
Sep 18, 2023 39.14 39.41 39.10 39.22 41,446 -0.01(-0.03%)
Sep 15, 2023 39.44 39.44 39.13 39.23 103,331 -0.19(-0.48%)
Sep 14, 2023 39.44 39.51 39.21 39.42 65,452 +0.34(+0.86%)
Sep 13, 2023 39.33 39.33 38.91 39.08 127,664 -0.35(-0.88%)
Sep 12, 2023 39.54 39.63 39.37 39.43 36,885 -0.14(-0.35%)
Sep 11, 2023 39.58 39.62 39.39 39.57 557,755 +0.08(+0.20%)
Sep 08, 2023 39.67 39.71 39.42 39.49 43,598 -0.21(-0.52%)
Sep 07, 2023 39.85 39.85 39.46 39.70 68,055 -0.22(-0.55%)
Sep 06, 2023 39.94 40.21 39.74 39.92 38,323 -0.08(-0.20%)
Sep 05, 2023 40.54 40.54 39.99 40.00 104,372 -0.75(-1.85%)
Sep 01, 2023 40.68 40.84 40.61 40.75 19,353 +0.22(+0.54%)
Aug 31, 2023 40.84 40.84 40.53 40.53 98,987 -0.16(-0.39%)
Aug 30, 2023 40.57 40.78 40.57 40.69 33,765 +0.17(+0.42%)
Aug 29, 2023 40.13 40.52 40.05 40.52 46,467 +0.39(+0.98%)
Aug 28, 2023 40.06 40.23 40.03 40.13 50,099 +0.32(+0.81%)
Aug 25, 2023 39.78 39.96 39.43 39.81 33,622 +0.28(+0.70%)
Aug 24, 2023 39.92 40.11 39.51 39.53 39,332 -0.41(-1.02%)
Aug 23, 2023 39.72 40.01 39.61 39.94 94,090 +0.38(+0.95%)
Aug 22, 2023 39.80 39.81 39.46 39.56 51,133 -0.04(-0.11%)
Aug 21, 2023 39.63 39.75 39.35 39.61 74,623 -0.02(-0.06%)
Aug 18, 2023 39.38 39.72 39.38 39.63 161,168 +0.12(+0.30%)
Aug 17, 2023 40.11 40.13 39.50 39.51 152,933 -0.49(-1.22%)
Aug 16, 2023 40.18 40.45 39.97 40.00 40,794 -0.25(-0.61%)
Aug 15, 2023 40.62 40.62 40.21 40.25 524,273 -0.48(-1.17%)
Aug 14, 2023 40.53 40.74 40.52 40.72 52,790 +0.07(+0.17%)
Aug 11, 2023 40.53 40.73 40.52 40.65 27,765 +0.03(+0.07%)
Aug 10, 2023 40.99 41.05 40.51 40.62 61,585 -0.11(-0.27%)
Aug 09, 2023 40.81 40.96 40.62 40.73 316,323 -0.11(-0.27%)
Aug 08, 2023 40.67 40.89 40.44 40.84 72,167 -0.14(-0.34%)
Aug 07, 2023 40.76 41.02 40.76 40.98 123,320 +0.42(+1.03%)
Aug 04, 2023 40.92 40.93 40.45 40.56 120,483 -0.14(-0.34%)
Aug 03, 2023 40.88 40.88 40.58 40.70 65,350 -0.22(-0.53%)
Aug 02, 2023 41.12 41.27 40.87 40.92 148,200 -0.64(-1.55%)
Aug 01, 2023 41.55 41.69 41.39 41.56 97,564 -0.01(-0.02%)
Jul 31, 2023 41.63 41.63 41.43 41.57 154,751 +0.14(+0.34%)
Jul 28, 2023 41.37 41.54 41.22 41.44 66,388 +0.29(+0.70%)
Jul 27, 2023 41.57 41.57 41.05 41.15 92,161 -0.27(-0.65%)
Jul 26, 2023 41.29 41.49 41.21 41.42 92,539 +0.14(+0.34%)
Jul 25, 2023 41.17 41.31 41.00 41.28 66,030 -0.04(-0.10%)
Jul 24, 2023 41.47 41.47 41.28 41.32 95,336 +0.00(+0.00%)
Jul 21, 2023 41.52 41.53 41.32 41.32 73,396 -0.13(-0.31%)
Jul 20, 2023 41.59 41.59 41.27 41.45 70,948 -0.10(-0.24%)
Jul 19, 2023 41.58 41.58 41.28 41.55 131,062 +0.06(+0.14%)
Jul 18, 2023 41.17 41.61 41.17 41.49 257,405 +0.27(+0.67%)
Jul 17, 2023 40.98 41.32 40.93 41.21 87,631 +0.23(+0.55%)
Jul 14, 2023 41.19 41.19 40.84 40.98 167,837 -0.21(-0.52%)
Jul 13, 2023 41.41 41.41 41.14 41.20 51,814 -0.01(-0.04%)
Jul 12, 2023 41.66 41.66 41.17 41.21 145,931 -0.02(-0.06%)
Jul 11, 2023 40.90 41.28 40.90 41.24 100,080 +0.50(+1.22%)
Jul 10, 2023 40.16 40.74 40.16 40.74 96,360 +0.67(+1.67%)
Jul 07, 2023 40.09 40.43 40.05 40.07 109,495 +0.15(+0.39%)
Jul 06, 2023 39.97 39.97 39.68 39.91 143,749 -0.34(-0.83%)
Jul 05, 2023 40.20 40.36 40.14 40.25 92,464 -0.26(-0.65%)
Jul 03, 2023 40.51 40.56 40.29 40.51 73,512 -0.06(-0.15%)
Jun 30, 2023 40.37 40.68 40.31 40.57 231,828 +0.42(+1.04%)
Jun 29, 2023 39.85 40.19 39.85 40.15 135,710 +0.33(+0.83%)
Jun 28, 2023 39.68 39.86 39.66 39.82 129,278 +0.05(+0.11%)
Jun 27, 2023 39.12 39.83 39.12 39.78 148,351 +0.70(+1.79%)
Jun 26, 2023 39.00 39.14 38.85 39.08 128,966 +0.37(+0.94%)
Jun 23, 2023 38.72 38.79 38.60 38.71 50,236 -0.23(-0.60%)
Jun 22, 2023 39.18 39.18 38.87 38.95 63,341 -0.26(-0.65%)
Jun 21, 2023 39.00 39.30 38.89 39.20 145,503 +0.16(+0.41%)
Jun 20, 2023 39.16 39.16 38.87 39.04 64,803 -0.21(-0.53%)
Jun 16, 2023 39.60 39.60 39.23 39.25 28,085 -0.07(-0.18%)
Jun 15, 2023 38.81 39.34 38.81 39.32 91,698 +0.60(+1.54%)
Jun 14, 2023 38.97 39.05 38.57 38.72 56,621 -0.09(-0.23%)
Jun 13, 2023 38.33 38.85 38.33 38.81 236,435 +0.51(+1.33%)
Jun 12, 2023 37.97 38.34 37.96 38.30 85,289 +0.34(+0.89%)
Jun 09, 2023 38.15 38.15 37.79 37.97 108,977 -0.15(-0.38%)
Jun 08, 2023 37.95 38.21 37.91 38.11 2,102,972 +0.04(+0.10%)
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.