Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 60.73 60.73 60.35 60.35 940 -0.88(-1.43%)
Apr 29, 2024 60.93 61.23 60.93 61.23 661 +0.39(+0.64%)
Apr 26, 2024 60.71 60.84 60.71 60.84 726 +0.10(+0.16%)
Apr 25, 2024 60.74 60.74 60.74 60.74 348 +0.09(+0.14%)
Apr 24, 2024 60.65 60.65 60.47 60.65 573 +0.04(+0.06%)
Apr 23, 2024 60.62 60.62 60.62 60.62 15 +0.57(+0.94%)
Apr 22, 2024 60.05 60.05 60.05 60.05 240 +0.41(+0.69%)
Apr 19, 2024 59.78 59.78 59.64 59.64 246 +0.06(+0.10%)
Apr 18, 2024 59.58 59.58 59.58 59.58 64 -0.14(-0.24%)
Apr 17, 2024 59.72 59.72 59.72 59.72 66 -0.03(-0.06%)
Apr 16, 2024 59.75 59.75 59.75 59.75 41 -0.41(-0.68%)
Apr 15, 2024 60.66 60.66 60.16 60.16 391 -0.54(-0.90%)
Apr 12, 2024 60.61 60.70 60.55 60.70 370 -0.76(-1.24%)
Apr 11, 2024 61.50 61.56 60.92 61.47 1,800 +0.08(+0.13%)
Apr 10, 2024 61.20 61.39 61.19 61.39 4,472 -0.75(-1.21%)
Apr 09, 2024 61.88 62.14 61.88 62.14 337 -0.06(-0.10%)
Apr 08, 2024 62.24 62.24 62.19 62.20 1,031 -0.00(-0.01%)
Apr 05, 2024 62.20 62.20 62.20 62.20 222 +0.72(+1.18%)
Apr 04, 2024 62.31 62.31 61.48 61.48 244 -0.56(-0.91%)
Apr 03, 2024 61.82 62.13 61.82 62.04 1,201 +0.34(+0.56%)
Apr 02, 2024 61.70 61.70 61.70 61.70 45 -0.27(-0.44%)
Apr 01, 2024 62.24 62.24 61.97 61.97 732 -0.30(-0.48%)
Mar 28, 2024 62.10 62.27 62.10 62.27 643 +0.33(+0.54%)
Mar 27, 2024 61.94 61.94 61.94 61.94 113 +0.87(+1.43%)
Mar 26, 2024 61.07 61.07 61.07 61.07 14 -0.22(-0.36%)
Mar 25, 2024 61.37 61.39 61.29 61.29 883 -0.16(-0.26%)
Mar 22, 2024 61.49 61.49 61.45 61.45 1,478 -0.23(-0.38%)
Mar 21, 2024 61.61 61.68 61.61 61.68 600 +0.58(+0.95%)
Mar 20, 2024 61.10 61.10 61.10 61.10 210 +0.41(+0.68%)
Mar 19, 2024 60.69 60.69 60.69 60.69 150 +0.53(+0.88%)
Mar 18, 2024 60.35 60.35 60.16 60.16 114 +0.24(+0.40%)
Mar 15, 2024 60.12 60.12 59.81 59.92 621 +0.07(+0.12%)
Mar 14, 2024 60.30 60.30 59.85 59.85 347 -0.45(-0.75%)
Mar 13, 2024 60.33 60.55 60.31 60.31 370 +0.07(+0.12%)
Mar 12, 2024 60.07 60.24 60.07 60.24 130 +0.29(+0.49%)
Mar 11, 2024 59.72 59.94 59.72 59.94 456 -0.23(-0.39%)
Mar 08, 2024 60.02 60.34 60.02 60.18 781 -0.24(-0.39%)
Mar 07, 2024 60.35 60.41 60.35 60.41 1,042 +0.58(+0.96%)
Mar 06, 2024 59.84 59.84 59.84 59.84 17 +0.52(+0.88%)
Mar 05, 2024 59.63 59.71 59.32 59.32 2,139 -0.41(-0.69%)
Mar 04, 2024 59.27 59.73 59.25 59.73 12,907 +0.46(+0.78%)
Mar 01, 2024 59.09 59.27 59.09 59.27 669 +0.16(+0.27%)
Feb 29, 2024 59.11 59.11 59.11 59.11 22 +0.42(+0.71%)
Feb 28, 2024 58.70 58.70 58.70 58.70 8 +0.18(+0.30%)
Feb 27, 2024 58.52 58.52 58.52 58.52 11 +0.35(+0.59%)
Feb 26, 2024 58.17 58.17 58.17 58.17 97 -0.27(-0.47%)
Feb 23, 2024 58.31 58.45 58.31 58.45 114 +0.34(+0.58%)
Feb 22, 2024 57.92 58.11 57.92 58.11 414 +0.54(+0.94%)
Feb 21, 2024 57.57 57.57 57.57 57.57 2 +0.35(+0.61%)
Feb 20, 2024 57.33 57.33 57.22 57.22 811 -0.36(-0.62%)
Feb 16, 2024 57.80 57.80 57.58 57.58 388 -0.23(-0.40%)
Feb 15, 2024 57.66 57.81 57.66 57.81 219 +0.70(+1.22%)
Feb 14, 2024 57.11 57.11 57.11 57.11 23 +0.56(+1.00%)
Feb 13, 2024 56.82 56.82 56.55 56.55 832 -0.90(-1.57%)
Feb 12, 2024 57.61 57.61 57.40 57.45 1,370 +0.15(+0.27%)
Feb 09, 2024 57.30 57.30 57.30 57.30 0 +0.45(+0.79%)
Feb 08, 2024 56.76 56.85 56.76 56.85 240 +0.20(+0.36%)
Feb 07, 2024 56.57 56.65 56.57 56.65 220 +0.51(+0.91%)
Feb 06, 2024 56.11 56.14 56.11 56.14 733 +0.10(+0.18%)
Feb 05, 2024 56.18 56.18 56.04 56.04 5,847 -0.69(-1.22%)
Feb 02, 2024 56.43 56.73 56.43 56.73 499 +0.10(+0.18%)
Feb 01, 2024 56.63 56.63 56.63 56.63 0 +1.00(+1.79%)
Jan 31, 2024 55.63 55.63 55.63 55.63 2 -0.77(-1.36%)
Jan 30, 2024 56.40 56.40 56.40 56.40 106 +0.16(+0.28%)
Jan 29, 2024 55.81 56.24 55.81 56.24 690 +0.42(+0.75%)
Jan 26, 2024 55.73 55.83 55.73 55.83 1,141 -0.01(-0.02%)
Jan 25, 2024 55.46 55.84 55.46 55.84 512 +0.81(+1.47%)
Jan 24, 2024 55.03 55.03 55.03 55.03 148 -0.55(-0.99%)
Jan 23, 2024 55.58 55.58 55.58 55.58 101 -0.16(-0.29%)
Jan 22, 2024 55.74 55.74 55.74 55.74 154 +0.38(+0.68%)
Jan 19, 2024 55.36 55.36 55.36 55.36 100 +0.31(+0.57%)
Jan 18, 2024 55.04 55.04 55.04 55.04 15 +0.10(+0.19%)
Jan 17, 2024 54.82 54.94 54.81 54.94 321 -0.54(-0.97%)
Jan 16, 2024 55.48 55.48 55.48 55.48 103 -0.45(-0.80%)
Jan 12, 2024 55.92 55.92 55.92 55.92 101 +0.07(+0.12%)
Jan 11, 2024 55.49 55.85 55.49 55.85 480 -0.31(-0.56%)
Jan 10, 2024 56.34 56.34 56.17 56.17 911 -0.01(-0.01%)
Jan 09, 2024 56.17 56.17 56.17 56.17 58 -0.33(-0.58%)
Jan 08, 2024 56.50 56.50 56.50 56.50 153 +0.56(+1.00%)
Jan 05, 2024 56.02 56.02 55.76 55.94 1,204 +0.08(+0.14%)
Jan 04, 2024 55.86 55.86 55.86 55.86 102 -0.13(-0.23%)
Jan 03, 2024 56.32 56.32 55.99 55.99 529 -0.62(-1.09%)
Jan 02, 2024 56.53 56.61 56.53 56.61 1,837 -0.23(-0.40%)
Dec 29, 2023 56.85 56.87 56.84 56.84 825 -0.10(-0.18%)
Dec 28, 2023 57.69 57.69 56.92 56.95 11,336 +0.11(+0.19%)
Dec 27, 2023 56.84 56.84 56.84 56.84 30 -0.04(-0.07%)
Dec 26, 2023 56.88 56.88 56.88 56.88 15 +0.41(+0.72%)
Dec 22, 2023 56.47 56.47 56.47 56.47 100 +0.26(+0.45%)
Dec 21, 2023 56.21 56.21 56.21 56.21 131 +0.47(+0.84%)
Dec 20, 2023 55.75 55.75 55.75 55.75 384 -0.76(-1.34%)
Dec 19, 2023 56.50 56.50 56.50 56.50 6 +0.39(+0.69%)
Dec 18, 2023 56.14 56.14 56.12 56.12 270 -0.07(-0.13%)
Dec 15, 2023 56.49 56.49 56.19 56.19 225 -0.40(-0.70%)
Dec 14, 2023 56.33 56.58 56.33 56.58 431 +0.74(+1.32%)
Dec 13, 2023 54.79 55.85 54.79 55.85 865 +1.07(+1.95%)
Dec 12, 2023 54.80 54.80 54.76 54.78 508 +0.02(+0.03%)
Dec 11, 2023 54.59 54.76 54.59 54.76 318 +0.33(+0.61%)
Dec 08, 2023 54.43 54.43 54.43 54.43 100 +0.17(+0.31%)
Dec 07, 2023 54.26 54.26 54.26 54.26 139 +0.07(+0.12%)
Dec 06, 2023 54.20 54.20 54.20 54.20 3 +0.09(+0.16%)
Dec 05, 2023 54.11 54.11 54.11 54.11 54 -0.48(-0.88%)
Dec 04, 2023 54.54 54.59 54.54 54.59 139 +0.01(+0.02%)
Dec 01, 2023 53.71 54.58 53.71 54.58 822 +0.89(+1.67%)
Nov 30, 2023 53.68 53.68 53.68 53.68 50 +0.46(+0.86%)
Nov 29, 2023 53.23 53.23 53.23 53.23 7 +0.10(+0.18%)
Nov 28, 2023 53.13 53.13 53.13 53.13 8 -0.09(-0.17%)
Nov 27, 2023 53.22 53.22 53.22 53.22 31 +0.07(+0.13%)
Nov 24, 2023 53.15 53.15 53.15 53.15 100 +0.13(+0.24%)
Nov 22, 2023 53.02 53.02 53.02 53.02 100 +0.24(+0.45%)
Nov 21, 2023 52.70 52.79 52.70 52.79 371 -0.04(-0.07%)
Nov 20, 2023 52.90 52.90 52.82 52.82 262 +0.05(+0.09%)
Nov 17, 2023 52.77 52.77 52.77 52.77 100 +0.34(+0.65%)
Nov 16, 2023 52.43 52.43 52.43 52.43 3 -0.04(-0.08%)
Nov 15, 2023 52.67 52.67 52.48 52.48 235 +0.00(+0.00%)
Nov 14, 2023 51.56 52.47 51.56 52.47 581 +1.76(+3.47%)
Nov 13, 2023 50.72 50.72 50.72 50.72 97 -0.21(-0.41%)
Nov 10, 2023 50.92 50.92 50.92 50.92 100 +0.61(+1.21%)
Nov 09, 2023 50.88 50.88 50.31 50.31 203 -0.31(-0.62%)
Nov 08, 2023 50.63 50.63 50.63 50.63 15 -0.02(-0.04%)
Nov 07, 2023 50.67 50.67 50.65 50.65 120 -0.18(-0.36%)
Nov 06, 2023 50.83 50.83 50.83 50.83 37 -0.38(-0.75%)
Nov 03, 2023 51.22 51.22 51.22 51.22 100 +0.78(+1.56%)
Nov 02, 2023 50.43 50.43 50.43 50.43 4 +0.95(+1.92%)
Nov 01, 2023 49.48 49.48 49.48 49.48 0 +0.51(+1.05%)
Oct 31, 2023 48.97 48.97 48.97 48.97 75 +0.30(+0.61%)
Oct 30, 2023 48.67 48.67 48.67 48.67 61 +0.45(+0.94%)
Oct 27, 2023 48.34 48.34 48.19 48.22 448 -0.45(-0.92%)
Oct 26, 2023 48.90 48.90 48.67 48.67 221 +0.36(+0.75%)
Oct 25, 2023 48.74 48.74 48.31 48.31 402 -0.59(-1.20%)
Oct 24, 2023 48.71 48.92 48.71 48.90 2,118 +0.58(+1.20%)
Oct 23, 2023 48.32 48.32 48.32 48.32 28 -0.34(-0.71%)
Oct 20, 2023 48.66 48.66 48.66 48.66 100 -0.67(-1.37%)
Oct 19, 2023 49.33 49.33 49.33 49.33 2 -0.47(-0.95%)
Oct 18, 2023 50.82 50.82 49.81 49.81 1,828 -1.28(-2.51%)
Oct 17, 2023 50.66 51.09 50.66 51.09 403 +0.10(+0.20%)
Oct 16, 2023 50.90 50.98 50.90 50.98 771 +0.75(+1.48%)
Oct 13, 2023 50.24 50.24 50.24 50.24 100 -0.35(-0.68%)
Oct 12, 2023 51.37 51.37 50.58 50.58 715 -0.75(-1.47%)
Oct 11, 2023 51.34 51.34 51.34 51.34 12 +0.61(+1.21%)
Oct 10, 2023 50.84 50.85 50.73 50.73 343 +0.50(+1.00%)
Oct 09, 2023 49.86 50.23 49.86 50.23 403 +0.46(+0.93%)
Oct 06, 2023 48.73 49.76 48.73 49.76 430 +0.74(+1.50%)
Oct 05, 2023 49.03 49.03 49.03 49.03 14 -0.20(-0.40%)
Oct 04, 2023 49.24 49.24 49.22 49.22 272 +0.27(+0.55%)
Oct 03, 2023 48.95 48.96 48.83 48.96 1,393 -0.31(-0.62%)
Oct 02, 2023 50.17 50.17 49.26 49.26 400 -1.04(-2.07%)
Sep 29, 2023 50.31 50.31 50.31 50.31 139 -0.17(-0.34%)
Sep 28, 2023 50.53 50.53 50.48 50.48 585 +0.09(+0.17%)
Sep 27, 2023 50.39 50.39 50.39 50.39 83 +0.18(+0.36%)
Sep 26, 2023 50.21 50.21 50.21 50.21 4 -1.04(-2.03%)
Sep 25, 2023 51.21 51.25 51.21 51.25 492 +0.14(+0.28%)
Sep 22, 2023 51.10 51.10 51.10 51.10 100 -0.02(-0.03%)
Sep 21, 2023 51.12 51.12 51.12 51.12 10 -0.92(-1.77%)
Sep 20, 2023 52.37 52.65 52.04 52.04 263 -0.21(-0.40%)
Sep 19, 2023 52.27 52.31 52.25 52.25 232 -0.16(-0.30%)
Sep 18, 2023 52.63 52.63 52.38 52.41 689 +0.01(+0.02%)
Sep 15, 2023 52.39 52.39 52.39 52.39 100 -0.48(-0.91%)
Sep 14, 2023 52.88 52.88 52.88 52.88 0 +0.60(+1.15%)
Sep 13, 2023 52.30 52.30 52.20 52.28 339 -0.28(-0.54%)
Sep 12, 2023 52.71 52.71 52.56 52.56 223 -0.14(-0.27%)
Sep 11, 2023 52.70 52.70 52.70 52.70 11 +0.18(+0.35%)
Sep 08, 2023 52.47 52.67 52.47 52.52 701 +0.04(+0.07%)
Sep 07, 2023 52.21 52.57 52.21 52.48 2,657 +0.19(+0.36%)
Sep 06, 2023 52.29 52.29 52.29 52.29 1 -0.09(-0.18%)
Sep 05, 2023 53.24 53.24 52.39 52.39 662 -0.86(-1.61%)
Sep 01, 2023 53.24 53.24 53.24 53.24 0 +0.20(+0.38%)
Aug 31, 2023 53.04 53.04 53.04 53.04 97 +0.01(+0.02%)
Aug 30, 2023 53.04 53.04 53.03 53.03 319 +0.13(+0.25%)
Aug 29, 2023 52.84 52.90 52.84 52.90 673 +0.49(+0.93%)
Aug 28, 2023 52.41 52.41 52.41 52.41 68 +0.27(+0.51%)
Aug 25, 2023 52.26 52.26 52.15 52.15 445 +0.41(+0.79%)
Aug 24, 2023 51.99 51.99 51.74 51.74 579 -0.49(-0.95%)
Aug 23, 2023 52.27 52.27 52.23 52.23 1,333 +0.50(+0.97%)
Aug 22, 2023 51.73 51.73 51.73 51.73 141 +0.03(+0.07%)
Aug 21, 2023 51.37 51.69 51.37 51.69 554 -0.04(-0.07%)
Aug 18, 2023 51.35 51.79 51.35 51.73 1,019 +0.14(+0.28%)
Aug 17, 2023 52.26 52.33 51.59 51.59 1,083 -0.52(-1.00%)
Aug 16, 2023 52.44 52.44 52.10 52.11 1,671 -0.24(-0.45%)
Aug 15, 2023 52.46 52.46 52.34 52.34 939 -0.65(-1.24%)
Aug 14, 2023 52.74 53.07 52.74 53.00 2,561 -0.00(-0.00%)
Aug 11, 2023 53.03 53.03 53.00 53.00 615 +0.05(+0.10%)
Aug 10, 2023 52.97 52.97 52.95 52.95 182 -0.15(-0.28%)
Aug 09, 2023 53.30 53.31 53.10 53.10 397 -0.07(-0.13%)
Aug 08, 2023 52.72 53.17 52.72 53.17 532 -0.16(-0.31%)
Aug 07, 2023 53.25 53.36 53.25 53.33 979 +0.39(+0.75%)
Aug 04, 2023 53.66 53.66 52.94 52.94 636 -0.47(-0.88%)
Aug 03, 2023 53.40 53.40 53.40 53.40 10 -0.49(-0.91%)
Aug 02, 2023 53.89 53.89 53.89 53.89 6 -0.34(-0.62%)
Aug 01, 2023 54.23 54.23 54.23 54.23 38 +0.01(+0.02%)
Jul 31, 2023 54.22 54.22 54.22 54.22 57 +0.29(+0.54%)
Jul 28, 2023 53.99 53.99 53.93 53.93 413 +0.32(+0.60%)
Jul 27, 2023 53.61 53.61 53.61 53.61 3 -0.45(-0.83%)
Jul 26, 2023 54.06 54.06 54.06 54.06 70 -0.05(-0.10%)
Jul 25, 2023 54.18 54.18 54.11 54.11 1,047 +0.14(+0.25%)
Jul 24, 2023 53.97 53.97 53.97 53.97 4 +0.06(+0.11%)
Jul 21, 2023 53.92 53.92 53.92 53.92 227 +0.14(+0.26%)
Jul 20, 2023 53.78 53.78 53.78 53.78 53 -0.12(-0.23%)
Jul 19, 2023 53.90 53.90 53.90 53.90 10 +0.10(+0.19%)
Jul 18, 2023 53.80 53.80 53.80 53.80 1 +0.29(+0.55%)
Jul 17, 2023 53.33 53.50 53.33 53.50 401 +0.06(+0.12%)
Jul 14, 2023 53.44 53.44 53.44 53.44 100 -0.39(-0.73%)
Jul 13, 2023 53.83 53.83 53.83 53.83 47 +0.39(+0.72%)
Jul 12, 2023 53.45 53.45 53.45 53.45 20 +0.30(+0.57%)
Jul 11, 2023 52.77 53.14 52.77 53.14 691 +0.68(+1.30%)
Jul 10, 2023 52.46 52.46 52.46 52.46 109 +0.46(+0.88%)
Jul 07, 2023 52.08 52.08 52.00 52.00 179 +0.14(+0.27%)
Jul 06, 2023 51.86 51.86 51.86 51.86 0 -0.58(-1.11%)
Jul 05, 2023 52.44 52.44 52.44 52.44 2 -0.21(-0.40%)
Jul 03, 2023 52.65 52.65 52.65 52.65 111 +0.12(+0.22%)
Jun 30, 2023 52.53 52.53 52.53 52.53 212 +0.52(+1.01%)
Jun 29, 2023 52.01 52.01 52.01 52.01 33 +0.43(+0.82%)
Jun 28, 2023 51.58 51.58 51.58 51.58 1 -0.20(-0.38%)
Jun 27, 2023 51.78 51.78 51.78 51.78 2 +0.65(+1.27%)
Jun 26, 2023 50.65 51.13 50.65 51.13 195 +0.43(+0.85%)
Jun 23, 2023 50.80 50.80 50.70 50.70 202 -0.33(-0.65%)
Jun 22, 2023 51.03 51.03 51.03 51.03 0 -0.26(-0.50%)
Jun 21, 2023 51.21 51.29 51.21 51.29 3,332 +0.12(+0.23%)
Jun 20, 2023 51.17 51.17 51.17 51.17 41 -0.43(-0.83%)
Jun 16, 2023 51.60 51.60 51.60 51.60 101 -0.10(-0.19%)
Jun 15, 2023 51.69 51.69 51.69 51.69 80 +0.68(+1.33%)
Jun 14, 2023 51.31 51.31 51.01 51.01 275 -0.13(-0.25%)
Jun 13, 2023 51.14 51.14 51.14 51.14 243 +0.57(+1.12%)
Jun 12, 2023 50.58 50.58 50.58 50.58 20 +0.25(+0.50%)
Jun 09, 2023 50.33 50.33 50.33 50.33 101 -0.27(-0.54%)
Jun 08, 2023 50.27 50.60 50.27 50.60 515 +0.07(+0.14%)
Jun 07, 2023 50.53 50.53 50.53 50.53 146 +0.67(+1.34%)
Jun 06, 2023 49.86 49.86 49.86 49.86 0 +0.36(+0.72%)
Jun 05, 2023 49.51 49.51 49.51 49.51 101 -0.06(-0.13%)
Jun 02, 2023 49.66 49.74 49.57 49.57 2,711 +1.45(+3.02%)
Jun 01, 2023 48.23 48.23 48.12 48.12 101 +0.20(+0.41%)
May 31, 2023 47.84 47.92 47.84 47.92 102 -0.22(-0.46%)
May 30, 2023 48.29 48.29 48.15 48.15 207 -0.02(-0.05%)
May 26, 2023 48.17 48.17 48.17 48.17 101 +0.33(+0.68%)
May 25, 2023 47.84 47.84 47.84 47.84 38 -0.08(-0.17%)
May 24, 2023 47.93 47.93 47.93 47.93 1 -0.50(-1.04%)
May 23, 2023 48.43 48.43 48.43 48.43 4 -0.52(-1.05%)
May 22, 2023 48.95 48.95 48.95 48.95 3 +0.12(+0.26%)
May 19, 2023 48.75 48.82 48.75 48.82 135 -0.15(-0.30%)
May 18, 2023 48.48 48.97 48.48 48.97 101 +0.32(+0.66%)
May 17, 2023 48.62 48.64 48.62 48.64 104 +0.49(+1.03%)
May 16, 2023 48.68 48.68 48.15 48.15 359 -0.85(-1.73%)
May 15, 2023 49.00 49.00 49.00 49.00 5 +0.07(+0.14%)
May 12, 2023 48.72 48.93 48.72 48.93 101 +0.07(+0.15%)
May 11, 2023 48.77 48.86 48.77 48.86 766 -0.38(-0.77%)
May 10, 2023 48.95 49.23 48.95 49.23 110 +0.11(+0.23%)
May 09, 2023 49.12 49.12 49.12 49.12 0 -0.02(-0.03%)
May 08, 2023 49.01 49.14 49.01 49.14 498 -0.05(-0.10%)
May 05, 2023 49.19 49.19 49.19 49.19 119 +0.73(+1.51%)
May 04, 2023 48.55 48.55 48.46 48.46 828 +0.00(+0.01%)
May 03, 2023 48.45 48.45 48.45 48.45 135 -0.21(-0.43%)
May 02, 2023 48.66 48.66 48.66 48.66 2 -0.59(-1.20%)
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.