Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 50.55 50.55 50.45 50.55 32,356 +0.18(+0.35%)
May 30, 2024 50.33 50.39 50.28 50.37 44,206 +0.17(+0.35%)
May 29, 2024 50.23 50.23 50.12 50.19 29,396 -0.22(-0.44%)
May 28, 2024 50.53 50.54 50.41 50.41 18,179 -0.19(-0.38%)
May 24, 2024 50.49 50.62 50.46 50.61 32,430 +0.03(+0.06%)
May 23, 2024 50.70 50.70 50.48 50.58 78,732 -0.07(-0.13%)
May 22, 2024 50.62 50.70 50.62 50.64 27,501 -0.11(-0.22%)
May 21, 2024 50.66 50.80 50.66 50.76 23,619 +0.10(+0.20%)
May 20, 2024 50.66 50.69 50.63 50.66 20,497 -0.02(-0.05%)
May 17, 2024 50.67 50.76 50.67 50.68 12,482 -0.10(-0.19%)
May 16, 2024 50.87 50.92 50.78 50.78 16,263 -0.09(-0.17%)
May 15, 2024 50.88 50.96 50.84 50.87 32,097 +0.28(+0.55%)
May 14, 2024 50.57 50.60 50.46 50.59 16,702 +0.07(+0.14%)
May 13, 2024 50.62 50.62 50.49 50.52 16,584 +0.03(+0.07%)
May 10, 2024 50.47 50.51 50.40 50.49 39,681 -0.08(-0.16%)
May 09, 2024 50.48 50.57 50.48 50.57 14,013 +0.03(+0.05%)
May 08, 2024 50.65 50.65 50.52 50.54 8,747 -0.10(-0.20%)
May 07, 2024 50.69 50.82 50.61 50.64 53,381 +0.07(+0.14%)
May 06, 2024 50.47 50.57 50.44 50.57 34,786 +0.16(+0.31%)
May 03, 2024 50.41 50.45 50.30 50.41 14,742 +0.19(+0.37%)
May 02, 2024 50.10 50.27 50.08 50.23 17,335 +0.15(+0.31%)
May 01, 2024 50.01 50.21 49.94 50.07 53,807 +0.21(+0.42%)
Apr 30, 2024 49.96 49.98 49.86 49.86 16,132 -0.21(-0.41%)
Apr 29, 2024 50.07 50.12 50.03 50.07 9,915 +0.16(+0.32%)
Apr 26, 2024 49.96 50.00 49.89 49.91 44,405 +0.16(+0.32%)
Apr 25, 2024 49.70 50.01 49.68 49.75 46,720 -0.17(-0.34%)
Apr 24, 2024 49.94 49.94 49.85 49.92 8,028 -0.18(-0.36%)
Apr 23, 2024 49.99 50.15 49.99 50.10 5,710 +0.01(+0.02%)
Apr 22, 2024 50.01 50.09 49.98 50.09 9,138 +0.07(+0.14%)
Apr 19, 2024 50.09 50.09 50.01 50.02 18,763 +0.02(+0.04%)
Apr 18, 2024 50.03 50.05 49.92 50.00 19,272 -0.11(-0.22%)
Apr 17, 2024 49.97 50.14 49.97 50.11 12,979 +0.18(+0.37%)
Apr 16, 2024 49.80 49.93 49.80 49.93 8,339 -0.13(-0.27%)
Apr 15, 2024 50.15 50.15 49.96 50.06 27,124 -0.35(-0.69%)
Apr 12, 2024 50.42 50.44 50.40 50.41 7,809 +0.14(+0.28%)
Apr 11, 2024 50.36 50.36 50.18 50.27 13,981 -0.29(-0.57%)
Apr 10, 2024 50.45 50.55 50.32 50.55 15,081 -0.12(-0.23%)
Apr 09, 2024 50.72 50.83 50.67 50.67 17,250 +0.04(+0.08%)
Apr 08, 2024 50.53 50.64 50.53 50.63 51,068 +0.08(+0.16%)
Apr 05, 2024 50.61 50.65 50.55 50.55 17,002 -0.22(-0.43%)
Apr 04, 2024 50.78 50.80 50.68 50.77 172,320 +0.03(+0.06%)
Apr 03, 2024 50.57 50.74 50.56 50.74 49,815 +0.08(+0.16%)
Apr 02, 2024 50.61 50.69 50.48 50.66 36,678 -0.05(-0.10%)
Apr 01, 2024 50.85 50.85 50.65 50.71 48,632 -0.35(-0.68%)
Mar 28, 2024 51.00 51.11 50.97 51.05 19,804 +0.05(+0.10%)
Mar 27, 2024 50.90 51.05 50.90 51.01 33,245 +0.18(+0.35%)
Mar 26, 2024 50.79 50.88 50.79 50.83 12,008 +0.00(+0.00%)
Mar 25, 2024 50.81 50.85 50.78 50.83 21,069 -0.11(-0.21%)
Mar 22, 2024 50.93 50.94 50.89 50.94 53,257 +0.25(+0.49%)
Mar 21, 2024 50.74 50.88 50.58 50.69 75,486 -0.03(-0.06%)
Mar 20, 2024 50.62 50.75 50.62 50.72 6,709 +0.13(+0.25%)
Mar 19, 2024 50.55 50.68 50.54 50.59 21,637 +0.14(+0.28%)
Mar 18, 2024 50.54 50.56 50.45 50.45 24,777 -0.05(-0.10%)
Mar 15, 2024 50.50 50.56 50.49 50.50 13,862 -0.02(-0.04%)
Mar 14, 2024 50.67 50.72 50.51 50.52 601,213 -0.21(-0.41%)
Mar 13, 2024 50.80 50.80 50.73 50.73 63,325 -0.09(-0.17%)
Mar 12, 2024 50.87 50.88 50.77 50.81 17,181 -0.09(-0.18%)
Mar 11, 2024 50.88 50.94 50.83 50.91 21,647 +0.02(+0.05%)
Mar 08, 2024 50.94 50.95 50.88 50.88 10,975 +0.03(+0.07%)
Mar 07, 2024 50.82 50.85 50.74 50.85 37,090 +0.13(+0.26%)
Mar 06, 2024 50.72 50.79 50.71 50.72 8,890 +0.12(+0.23%)
Mar 05, 2024 50.58 50.67 50.58 50.60 24,699 +0.17(+0.33%)
Mar 04, 2024 50.38 50.47 50.38 50.43 32,690 +0.00(+0.00%)
Mar 01, 2024 50.38 50.47 50.38 50.43 11,176 +0.16(+0.31%)
Feb 29, 2024 50.24 50.36 50.24 50.27 10,838 +0.05(+0.10%)
Feb 28, 2024 50.17 50.27 50.17 50.22 36,589 +0.03(+0.06%)
Feb 27, 2024 50.22 50.27 50.02 50.20 45,650 -0.03(-0.06%)
Feb 26, 2024 50.28 50.29 50.17 50.22 28,377 -0.08(-0.17%)
Feb 23, 2024 50.26 50.33 50.23 50.31 24,430 +0.11(+0.21%)
Feb 22, 2024 50.20 50.22 50.18 50.20 25,482 +0.07(+0.13%)
Feb 21, 2024 50.15 50.15 50.05 50.13 25,900 -0.07(-0.14%)
Feb 20, 2024 50.22 50.43 50.21 50.21 202,056 +0.04(+0.08%)
Feb 16, 2024 50.14 50.21 50.13 50.17 5,178 -0.14(-0.29%)
Feb 15, 2024 50.44 50.44 50.28 50.31 20,966 +0.14(+0.29%)
Feb 14, 2024 50.07 50.20 50.04 50.17 27,295 +0.18(+0.36%)
Feb 13, 2024 50.06 50.07 49.93 49.98 12,084 -0.34(-0.68%)
Feb 12, 2024 50.34 50.34 50.25 50.33 27,018 +0.03(+0.07%)
Feb 09, 2024 50.30 50.30 50.24 50.29 35,710 -0.03(-0.07%)
Feb 08, 2024 50.37 50.37 50.29 50.33 17,060 -0.16(-0.31%)
Feb 07, 2024 50.52 50.57 50.35 50.49 135,741 -0.11(-0.23%)
Feb 06, 2024 50.56 50.67 50.55 50.60 648,864 +0.18(+0.36%)
Feb 05, 2024 50.43 50.50 50.40 50.42 1,031,665 -0.36(-0.72%)
Feb 02, 2024 50.84 50.84 50.71 50.78 7,004 -0.34(-0.66%)
Feb 01, 2024 51.05 51.16 51.05 51.12 11,482 +0.24(+0.48%)
Jan 31, 2024 50.94 50.96 50.81 50.88 12,476 +0.17(+0.33%)
Jan 30, 2024 50.65 50.73 50.56 50.71 18,240 +0.00(+0.01%)
Jan 29, 2024 50.56 50.91 50.56 50.71 23,206 +0.24(+0.48%)
Jan 26, 2024 50.45 50.55 50.44 50.47 23,791 -0.07(-0.14%)
Jan 25, 2024 50.44 50.54 50.44 50.54 8,959 +0.20(+0.40%)
Jan 24, 2024 50.53 50.53 50.26 50.33 25,608 -0.04(-0.08%)
Jan 23, 2024 50.43 50.43 50.29 50.37 17,013 -0.10(-0.19%)
Jan 22, 2024 50.52 50.52 50.46 50.47 4,707 +0.07(+0.14%)
Jan 19, 2024 50.28 50.40 50.28 50.40 7,780 +0.06(+0.12%)
Jan 18, 2024 50.39 50.42 50.30 50.34 25,697 -0.13(-0.26%)
Jan 17, 2024 50.36 50.55 50.31 50.47 77,901 -0.05(-0.09%)
Jan 16, 2024 50.82 50.82 50.46 50.52 30,344 -0.32(-0.63%)
Jan 12, 2024 50.91 50.91 50.79 50.84 7,131 +0.11(+0.21%)
Jan 11, 2024 50.60 50.78 50.51 50.73 38,226 +0.26(+0.51%)
Jan 10, 2024 50.63 50.63 50.45 50.47 40,850 -0.11(-0.21%)
Jan 09, 2024 50.53 50.59 50.50 50.58 10,077 +0.00(+0.01%)
Jan 08, 2024 50.61 50.61 50.52 50.58 25,185 +0.24(+0.47%)
Jan 05, 2024 50.47 50.57 50.30 50.34 20,691 -0.16(-0.32%)
Jan 04, 2024 50.50 50.50 50.44 50.50 16,334 -0.28(-0.56%)
Jan 03, 2024 50.82 50.84 50.58 50.78 14,511 +0.06(+0.13%)
Jan 02, 2024 50.71 50.80 50.69 50.72 15,383 -0.22(-0.44%)
Dec 29, 2023 50.96 51.04 50.92 50.94 30,268 -0.27(-0.52%)
Dec 28, 2023 51.12 51.25 51.02 51.21 85,087 -0.04(-0.09%)
Dec 27, 2023 51.05 51.32 51.02 51.26 29,072 +0.30(+0.60%)
Dec 26, 2023 50.83 51.11 50.83 50.95 55,822 +0.10(+0.20%)
Dec 22, 2023 50.94 50.94 50.81 50.85 14,206 -0.08(-0.15%)
Dec 21, 2023 50.92 50.95 50.82 50.93 47,308 +0.05(+0.11%)
Dec 20, 2023 50.80 50.91 50.75 50.87 40,433 +0.11(+0.23%)
Dec 19, 2023 50.68 51.04 50.68 50.76 49,320 +0.28(+0.55%)
Dec 18, 2023 50.58 50.90 50.48 50.48 51,116 -0.17(-0.34%)
Dec 15, 2023 50.69 50.71 50.59 50.65 13,501 +0.01(+0.01%)
Dec 14, 2023 50.56 50.69 50.56 50.64 7,497 +0.29(+0.58%)
Dec 13, 2023 49.95 50.39 49.88 50.35 11,269 +0.57(+1.15%)
Dec 12, 2023 49.67 49.79 49.67 49.78 9,375 +0.19(+0.39%)
Dec 11, 2023 49.57 49.59 49.50 49.58 7,816 -0.02(-0.03%)
Dec 08, 2023 49.59 49.62 49.53 49.60 4,466 -0.22(-0.45%)
Dec 07, 2023 49.76 49.99 49.75 49.82 40,955 -0.01(-0.02%)
Dec 06, 2023 49.74 49.87 49.74 49.83 19,913 +0.20(+0.40%)
Dec 05, 2023 49.56 49.63 49.55 49.63 6,682 +0.33(+0.67%)
Dec 04, 2023 49.28 49.36 49.21 49.30 17,987 -0.08(-0.16%)
Dec 01, 2023 49.05 49.69 49.04 49.38 37,810 +0.36(+0.74%)
Nov 30, 2023 48.98 49.09 48.95 49.02 14,284 -0.16(-0.32%)
Nov 29, 2023 49.10 49.42 49.07 49.17 22,624 +0.36(+0.74%)
Nov 28, 2023 48.65 48.91 48.47 48.81 40,693 +0.15(+0.30%)
Nov 27, 2023 48.54 48.68 48.47 48.67 1,398,908 +0.29(+0.60%)
Nov 24, 2023 48.38 48.40 48.36 48.37 3,847 -0.18(-0.36%)
Nov 22, 2023 48.54 48.60 48.51 48.55 40,493 +0.06(+0.12%)
Nov 21, 2023 48.56 48.56 48.45 48.49 10,821 -0.01(-0.01%)
Nov 20, 2023 48.35 48.57 48.35 48.50 21,259 +0.10(+0.20%)
Nov 17, 2023 48.36 48.40 48.17 48.40 12,976 +0.11(+0.22%)
Nov 16, 2023 48.28 48.32 48.21 48.29 6,814 +0.30(+0.62%)
Nov 15, 2023 48.04 48.05 47.93 48.00 18,465 -0.21(-0.44%)
Nov 14, 2023 48.20 48.23 48.19 48.21 6,523 +0.52(+1.10%)
Nov 13, 2023 47.53 47.71 47.53 47.69 68,378 -0.01(-0.03%)
Nov 10, 2023 47.64 47.71 47.61 47.70 19,465 +0.19(+0.40%)
Nov 09, 2023 47.87 47.87 47.51 47.51 50,007 -0.39(-0.82%)
Nov 08, 2023 47.75 47.91 47.75 47.90 23,686 +0.23(+0.48%)
Nov 07, 2023 47.61 47.78 47.61 47.67 11,887 +0.24(+0.50%)
Nov 06, 2023 47.53 47.53 47.38 47.44 17,042 -0.19(-0.39%)
Nov 03, 2023 47.72 47.72 47.63 47.63 2,839 +0.21(+0.44%)
Nov 02, 2023 47.37 47.44 47.35 47.42 17,406 +0.34(+0.72%)
Nov 01, 2023 46.82 47.08 46.82 47.08 13,974 +0.37(+0.80%)
Oct 31, 2023 46.78 46.80 46.69 46.71 14,255 -0.00(-0.00%)
Oct 30, 2023 46.70 46.75 46.59 46.71 18,960 -0.08(-0.16%)
Oct 27, 2023 46.78 46.78 46.71 46.78 6,660 -0.03(-0.07%)
Oct 26, 2023 46.63 46.84 46.63 46.82 23,338 +0.34(+0.73%)
Oct 25, 2023 46.62 46.62 46.46 46.48 16,240 -0.37(-0.79%)
Oct 24, 2023 46.76 46.84 46.70 46.84 8,532 +0.18(+0.39%)
Oct 23, 2023 46.42 46.70 46.41 46.66 4,366 +0.16(+0.35%)
Oct 20, 2023 46.51 46.51 46.46 46.50 13,188 +0.13(+0.28%)
Oct 19, 2023 46.50 46.50 46.31 46.37 13,920 -0.14(-0.31%)
Oct 18, 2023 46.52 46.69 46.51 46.51 12,375 -0.25(-0.53%)
Oct 17, 2023 46.83 46.83 46.71 46.76 3,317 -0.32(-0.68%)
Oct 16, 2023 47.06 47.09 47.04 47.08 6,194 -0.22(-0.46%)
Oct 13, 2023 47.29 47.32 47.21 47.30 14,649 +0.15(+0.32%)
Oct 12, 2023 47.19 47.19 47.05 47.15 12,273 -0.27(-0.56%)
Oct 11, 2023 47.33 47.41 47.30 47.41 10,846 +0.33(+0.70%)
Oct 10, 2023 47.17 47.20 46.95 47.08 14,238 -0.09(-0.20%)
Oct 09, 2023 47.09 47.18 47.09 47.17 6,241 +0.39(+0.84%)
Oct 06, 2023 46.81 46.83 46.78 46.78 19,341 -0.11(-0.24%)
Oct 05, 2023 46.86 46.91 46.81 46.90 21,252 +0.00(+0.01%)
Oct 04, 2023 46.77 47.12 46.77 46.89 21,726 +0.23(+0.49%)
Oct 03, 2023 46.94 46.94 46.66 46.66 14,905 -0.30(-0.64%)
Oct 02, 2023 47.13 47.13 46.96 46.96 8,678 -0.26(-0.54%)
Sep 29, 2023 47.36 47.37 47.20 47.22 3,524 +0.03(+0.07%)
Sep 28, 2023 47.06 47.21 47.00 47.18 16,125 +0.01(+0.02%)
Sep 27, 2023 47.50 47.50 47.12 47.18 5,225 -0.17(-0.35%)
Sep 26, 2023 47.46 47.46 47.33 47.34 7,621 -0.06(-0.13%)
Sep 25, 2023 47.44 47.43 47.34 47.40 20,930 -0.28(-0.58%)
Sep 22, 2023 47.67 47.69 47.65 47.68 20,043 +0.14(+0.29%)
Sep 21, 2023 47.54 47.60 47.54 47.54 7,667 -0.27(-0.57%)
Sep 20, 2023 47.89 47.89 47.80 47.82 8,068 +0.09(+0.20%)
Sep 19, 2023 47.79 47.80 47.72 47.72 8,226 -0.13(-0.27%)
Sep 18, 2023 47.79 47.85 47.79 47.85 3,598 +0.02(+0.05%)
Sep 15, 2023 47.84 47.85 47.83 47.83 7,612 -0.14(-0.28%)
Sep 14, 2023 48.01 48.01 47.94 47.97 1,624 +0.03(+0.07%)
Sep 13, 2023 47.87 47.95 47.86 47.93 10,467 +0.07(+0.14%)
Sep 12, 2023 47.85 47.88 47.85 47.87 3,398 -0.01(-0.02%)
Sep 11, 2023 47.85 47.89 47.85 47.88 3,264 -0.06(-0.12%)
Sep 08, 2023 48.01 48.01 47.54 47.93 48,803 +0.05(+0.11%)
Sep 07, 2023 47.85 47.89 47.81 47.88 9,735 +0.15(+0.32%)
Sep 06, 2023 47.81 47.81 47.73 47.73 1,019 -0.06(-0.13%)
Sep 05, 2023 47.89 47.89 47.79 47.79 1,446 -0.41(-0.84%)
Sep 01, 2023 48.20 48.20 47.94 48.20 29,917 -0.03(-0.05%)
Aug 31, 2023 48.23 48.26 48.21 48.22 6,607 +0.15(+0.31%)
Aug 30, 2023 48.13 48.17 48.04 48.07 17,025 -0.08(-0.16%)
Aug 29, 2023 48.13 48.16 48.13 48.15 7,610 +0.21(+0.43%)
Aug 28, 2023 47.97 47.97 47.91 47.94 16,361 +0.06(+0.14%)
Aug 25, 2023 47.89 47.89 47.87 47.88 960 -0.02(-0.05%)
Aug 24, 2023 47.93 48.03 47.88 47.90 43,970 -0.08(-0.17%)
Aug 23, 2023 48.07 48.18 47.94 47.99 10,809 +0.36(+0.75%)
Aug 22, 2023 47.66 47.66 47.50 47.63 35,367 +0.13(+0.27%)
Aug 21, 2023 47.51 47.89 47.45 47.50 118,294 -0.12(-0.25%)
Aug 18, 2023 47.66 47.68 47.62 47.62 16,743 +0.08(+0.17%)
Aug 17, 2023 47.59 47.59 47.49 47.54 6,410 -0.05(-0.11%)
Aug 16, 2023 47.71 47.71 47.59 47.59 5,354 -0.08(-0.16%)
Aug 15, 2023 47.71 47.87 47.67 47.67 26,968 -0.15(-0.30%)
Aug 14, 2023 47.87 47.88 47.81 47.81 1,136 -0.03(-0.07%)
Aug 11, 2023 47.90 47.93 47.84 47.84 7,777 -0.22(-0.45%)
Aug 10, 2023 48.28 48.28 48.06 48.06 7,690 -0.18(-0.37%)
Aug 09, 2023 48.21 48.24 48.20 48.24 3,907 +0.01(+0.01%)
Aug 08, 2023 48.27 48.32 48.22 48.23 11,422 +0.21(+0.43%)
Aug 07, 2023 48.03 48.06 48.01 48.03 13,023 -0.16(-0.34%)
Aug 04, 2023 47.96 48.19 47.96 48.19 16,051 +0.38(+0.80%)
Aug 03, 2023 47.78 47.91 47.78 47.81 25,552 -0.31(-0.65%)
Aug 02, 2023 48.03 48.20 47.96 48.12 14,745 +0.07(+0.15%)
Aug 01, 2023 48.14 48.14 48.03 48.05 7,432 -0.22(-0.46%)
Jul 31, 2023 48.22 48.30 48.22 48.27 6,035 +0.05(+0.10%)
Jul 28, 2023 48.24 48.24 48.21 48.23 5,936 +0.16(+0.33%)
Jul 27, 2023 48.49 48.49 48.06 48.07 2,665 -0.35(-0.71%)
Jul 26, 2023 48.27 48.41 48.25 48.41 6,843 +0.16(+0.33%)
Jul 25, 2023 48.26 48.28 48.22 48.25 7,194 -0.06(-0.12%)
Jul 24, 2023 48.40 48.40 48.31 48.31 4,359 +0.02(+0.04%)
Jul 21, 2023 48.34 48.34 48.28 48.29 7,244 +0.04(+0.09%)
Jul 20, 2023 48.27 48.27 48.21 48.25 17,741 -0.24(-0.50%)
Jul 19, 2023 48.45 48.50 48.45 48.49 5,678 +0.03(+0.05%)
Jul 18, 2023 48.42 48.50 48.39 48.46 11,893 +0.23(+0.47%)
Jul 17, 2023 48.25 48.27 48.24 48.24 6,954 +0.06(+0.12%)
Jul 14, 2023 48.25 48.28 48.18 48.18 2,861 -0.19(-0.39%)
Jul 13, 2023 48.25 48.38 48.25 48.37 13,501 +0.23(+0.48%)
Jul 12, 2023 48.01 48.16 48.00 48.14 25,550 +0.44(+0.92%)
Jul 11, 2023 47.66 47.72 47.65 47.70 5,503 +0.08(+0.17%)
Jul 10, 2023 47.62 47.66 47.62 47.62 7,430 -0.10(-0.21%)
Jul 07, 2023 47.58 47.72 47.54 47.72 12,769 +0.17(+0.36%)
Jul 06, 2023 47.62 47.62 47.49 47.55 4,163 -0.34(-0.71%)
Jul 05, 2023 48.28 48.28 47.86 47.89 11,167 -0.19(-0.40%)
Jul 03, 2023 48.17 48.17 48.08 48.08 261 -0.09(-0.19%)
Jun 30, 2023 48.04 48.18 48.04 48.17 10,024 +0.15(+0.31%)
Jun 29, 2023 47.97 48.03 47.97 48.03 6,361 -0.24(-0.49%)
Jun 28, 2023 48.20 48.27 48.16 48.26 9,959 +0.16(+0.33%)
Jun 27, 2023 48.23 48.24 48.09 48.10 6,969 -0.12(-0.24%)
Jun 26, 2023 48.23 48.24 48.20 48.22 8,103 +0.06(+0.12%)
Jun 23, 2023 48.15 48.34 48.11 48.16 34,672 +0.22(+0.45%)
Jun 22, 2023 47.94 47.96 47.90 47.94 7,444 -0.16(-0.34%)
Jun 21, 2023 47.95 48.17 47.94 48.11 6,626 -0.01(-0.03%)
Jun 20, 2023 48.14 48.18 48.12 48.12 6,412 +0.11(+0.23%)
Jun 16, 2023 48.01 48.03 48.01 48.01 2,991 -0.03(-0.07%)
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.