Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 45.70 45.77 45.64 45.65 12,071 -0.20(-0.43%)
May 16, 2024 45.92 45.98 45.85 45.85 8,072 -0.06(-0.14%)
May 15, 2024 45.83 45.95 45.78 45.91 17,612 +0.42(+0.93%)
May 14, 2024 45.44 46.96 45.38 45.49 41,471 +0.17(+0.38%)
May 13, 2024 45.40 45.41 45.31 45.32 55,948 +0.08(+0.17%)
May 10, 2024 45.34 45.34 45.22 45.24 73,077 -0.19(-0.43%)
May 09, 2024 45.20 45.48 45.20 45.43 43,690 +0.16(+0.34%)
May 08, 2024 45.30 45.36 45.27 45.28 32,664 -0.17(-0.38%)
May 07, 2024 45.46 45.61 45.42 45.45 223,412 +0.18(+0.40%)
May 06, 2024 45.21 45.29 45.15 45.27 41,715 +0.08(+0.18%)
May 03, 2024 45.22 45.42 45.02 45.19 1,426,278 +0.34(+0.77%)
May 02, 2024 44.73 44.87 44.73 44.85 3,428 +0.19(+0.42%)
May 01, 2024 44.54 44.84 44.54 44.66 7,088 +0.23(+0.51%)
Apr 30, 2024 44.48 44.52 44.39 44.43 19,791 -0.24(-0.54%)
Apr 29, 2024 44.54 45.03 44.54 44.67 74,041 +0.22(+0.50%)
Apr 26, 2024 44.50 44.53 44.40 44.45 17,711 +0.16(+0.36%)
Apr 25, 2024 44.20 44.31 44.17 44.29 3,767 -0.16(-0.36%)
Apr 24, 2024 44.49 44.62 44.37 44.45 11,991 -0.23(-0.51%)
Apr 23, 2024 44.51 44.81 44.51 44.68 18,204 +0.06(+0.13%)
Apr 22, 2024 44.48 44.66 44.48 44.62 10,658 -0.02(-0.04%)
Apr 19, 2024 44.69 44.96 44.59 44.64 7,775 +0.09(+0.20%)
Apr 18, 2024 44.54 45.96 44.48 44.55 10,589 -0.16(-0.35%)
Apr 17, 2024 44.54 44.75 44.43 44.71 14,551 +0.35(+0.78%)
Apr 16, 2024 44.25 44.92 44.25 44.36 17,260 -0.23(-0.51%)
Apr 15, 2024 44.54 44.59 44.41 44.59 13,819 -0.38(-0.84%)
Apr 12, 2024 45.09 45.50 44.97 44.97 5,325 +0.19(+0.42%)
Apr 11, 2024 44.94 44.94 44.72 44.78 5,485 -0.13(-0.29%)
Apr 10, 2024 45.13 45.13 44.85 44.91 49,996 -0.75(-1.64%)
Apr 09, 2024 45.65 45.69 45.62 45.66 6,187 +0.26(+0.57%)
Apr 08, 2024 45.36 45.42 45.36 45.40 6,779 -0.09(-0.19%)
Apr 05, 2024 45.55 45.67 45.49 45.49 6,503 -0.34(-0.75%)
Apr 04, 2024 45.76 45.90 45.66 45.83 8,392 +0.21(+0.46%)
Apr 03, 2024 45.34 45.63 45.30 45.62 6,078 -0.01(-0.02%)
Apr 02, 2024 45.48 45.63 45.48 45.63 5,793 -0.13(-0.28%)
Apr 01, 2024 46.14 46.14 45.76 45.76 36,030 -0.63(-1.35%)
Mar 28, 2024 46.25 46.39 46.25 46.38 6,963 +0.02(+0.04%)
Mar 27, 2024 46.19 46.36 46.19 46.36 18,245 +0.24(+0.52%)
Mar 26, 2024 45.98 46.13 45.95 46.13 3,847 +0.10(+0.23%)
Mar 25, 2024 46.13 46.13 45.98 46.02 10,461 -0.16(-0.36%)
Mar 22, 2024 46.21 46.21 46.15 46.19 41,869 +0.34(+0.74%)
Mar 21, 2024 45.99 46.00 45.81 45.85 17,801 +0.04(+0.09%)
Mar 20, 2024 45.82 46.06 45.78 45.81 17,197 +0.03(+0.07%)
Mar 19, 2024 45.72 46.06 45.71 45.78 14,222 +0.15(+0.33%)
Mar 18, 2024 45.69 45.69 45.57 45.63 17,129 -0.06(-0.13%)
Mar 15, 2024 45.71 45.74 45.69 45.69 20,798 -0.09(-0.19%)
Mar 14, 2024 45.87 45.91 45.72 45.78 37,615 -0.46(-0.99%)
Mar 13, 2024 46.27 46.28 46.19 46.24 8,965 -0.12(-0.26%)
Mar 12, 2024 46.36 46.38 46.33 46.35 9,365 -0.24(-0.51%)
Mar 11, 2024 46.60 46.68 46.51 46.59 25,082 -0.06(-0.13%)
Mar 08, 2024 46.61 46.71 46.60 46.65 42,055 +0.00(+0.00%)
Mar 07, 2024 46.72 46.72 46.53 46.65 54,760 +0.10(+0.21%)
Mar 06, 2024 46.45 47.20 46.45 46.55 90,400 +0.16(+0.34%)
Mar 05, 2024 46.67 46.67 46.30 46.39 31,838 +0.39(+0.84%)
Mar 04, 2024 45.94 46.03 45.94 46.01 30,493 -0.09(-0.19%)
Mar 01, 2024 45.74 46.34 45.69 46.10 87,544 +0.25(+0.56%)
Feb 29, 2024 45.83 45.94 45.81 45.84 10,600 +0.12(+0.26%)
Feb 28, 2024 45.57 45.72 45.57 45.72 9,907 +0.19(+0.41%)
Feb 27, 2024 45.58 45.67 45.52 45.53 238,150 -0.17(-0.37%)
Feb 26, 2024 45.76 45.78 45.57 45.70 51,452 -0.06(-0.13%)
Feb 23, 2024 45.53 45.78 45.53 45.76 4,765 +0.32(+0.70%)
Feb 22, 2024 45.44 45.55 45.40 45.45 23,989 -0.00(-0.00%)
Feb 21, 2024 45.63 45.66 45.38 45.45 32,729 -0.17(-0.38%)
Feb 20, 2024 45.61 45.72 45.60 45.62 12,133 +0.10(+0.22%)
Feb 16, 2024 45.51 45.54 45.45 45.52 3,994 -0.25(-0.55%)
Feb 15, 2024 45.88 45.89 45.67 45.77 18,109 +0.17(+0.38%)
Feb 14, 2024 45.43 45.70 45.43 45.60 24,591 +0.18(+0.40%)
Feb 13, 2024 45.58 45.58 45.41 45.42 25,615 -0.62(-1.35%)
Feb 12, 2024 45.98 46.04 45.87 46.04 25,090 +0.07(+0.15%)
Feb 09, 2024 45.91 46.00 45.91 45.97 21,360 -0.07(-0.14%)
Feb 08, 2024 46.02 46.06 45.99 46.03 7,804 -0.24(-0.51%)
Feb 07, 2024 46.28 46.40 46.25 46.27 52,029 -0.11(-0.24%)
Feb 06, 2024 46.19 46.51 46.19 46.38 15,080 +0.31(+0.68%)
Feb 05, 2024 46.29 46.29 46.02 46.07 48,391 -0.60(-1.28%)
Feb 02, 2024 46.80 46.80 46.52 46.66 26,606 -0.71(-1.50%)
Feb 01, 2024 47.18 49.82 47.18 47.37 15,126 +0.46(+0.98%)
Jan 31, 2024 46.87 46.91 46.72 46.91 36,514 +0.44(+0.94%)
Jan 30, 2024 46.45 46.48 46.27 46.47 61,794 +0.12(+0.26%)
Jan 29, 2024 46.18 46.40 46.14 46.35 48,740 +0.36(+0.78%)
Jan 26, 2024 45.95 46.05 45.90 45.99 16,393 -0.10(-0.21%)
Jan 25, 2024 46.01 46.09 45.95 46.09 2,434 +0.27(+0.58%)
Jan 24, 2024 46.24 47.55 45.83 45.83 757,862 -0.21(-0.46%)
Jan 23, 2024 45.96 46.04 45.95 46.04 27,245 -0.16(-0.35%)
Jan 22, 2024 46.29 46.29 46.17 46.20 44,799 +0.20(+0.43%)
Jan 19, 2024 45.91 46.00 45.84 46.00 53,510 +0.02(+0.04%)
Jan 18, 2024 46.11 46.11 45.93 45.98 35,131 -0.18(-0.38%)
Jan 17, 2024 46.10 46.23 46.10 46.16 74,217 -0.15(-0.32%)
Jan 16, 2024 46.60 46.60 46.24 46.31 11,143 -0.50(-1.07%)
Jan 12, 2024 46.93 46.93 46.76 46.81 6,275 +0.08(+0.18%)
Jan 11, 2024 46.56 46.73 46.45 46.73 4,853 +0.26(+0.56%)
Jan 10, 2024 46.59 46.62 46.47 46.47 21,975 -0.15(-0.33%)
Jan 09, 2024 46.65 46.66 46.58 46.62 19,582 -0.01(-0.02%)
Jan 08, 2024 46.66 46.75 46.60 46.63 9,404 +0.22(+0.47%)
Jan 05, 2024 46.78 46.80 46.40 46.41 19,005 -0.26(-0.56%)
Jan 04, 2024 46.72 46.74 46.62 46.67 12,453 -0.40(-0.86%)
Jan 03, 2024 46.75 47.09 46.73 47.08 23,287 +0.15(+0.33%)
Jan 02, 2024 46.93 46.98 46.89 46.92 25,353 -0.21(-0.44%)
Dec 29, 2023 47.19 47.30 47.12 47.13 4,301 -0.22(-0.47%)
Dec 28, 2023 47.43 47.53 47.30 47.35 3,318 -0.19(-0.39%)
Dec 27, 2023 47.36 47.56 47.29 47.54 6,583 +0.50(+1.07%)
Dec 26, 2023 47.06 47.06 46.98 47.04 5,260 +0.07(+0.15%)
Dec 22, 2023 47.06 47.08 46.91 46.97 2,446 -0.07(-0.15%)
Dec 21, 2023 47.30 47.30 47.01 47.03 3,284 -0.12(-0.26%)
Dec 20, 2023 46.99 47.16 46.91 47.16 4,102 +0.30(+0.63%)
Dec 19, 2023 47.00 47.00 46.84 46.86 2,775 +0.10(+0.21%)
Dec 18, 2023 46.71 46.78 46.71 46.76 48,837 -0.20(-0.42%)
Dec 15, 2023 46.92 46.98 46.86 46.96 25,954 +0.01(+0.02%)
Dec 14, 2023 46.95 46.95 46.77 46.95 243,666 +0.64(+1.38%)
Dec 13, 2023 45.73 46.31 45.73 46.31 1,385 +0.77(+1.69%)
Dec 12, 2023 45.36 45.57 45.36 45.54 931 +0.15(+0.32%)
Dec 11, 2023 45.20 45.40 45.20 45.40 76,759 -0.03(-0.06%)
Dec 08, 2023 45.45 45.50 45.30 45.42 1,655 -0.35(-0.76%)
Dec 07, 2023 45.71 45.81 45.71 45.77 3,089 -0.08(-0.18%)
Dec 06, 2023 45.77 45.90 45.77 45.85 2,971 +0.31(+0.68%)
Dec 05, 2023 45.33 45.54 45.33 45.54 78,650 +0.50(+1.10%)
Dec 04, 2023 45.10 45.11 44.92 45.05 3,956 -0.14(-0.31%)
Dec 01, 2023 44.82 45.22 44.82 45.19 22,289 +0.50(+1.13%)
Nov 30, 2023 44.67 44.68 44.61 44.68 9,222 -0.28(-0.63%)
Nov 29, 2023 44.96 44.96 44.96 44.96 205 +0.34(+0.75%)
Nov 28, 2023 44.64 44.64 44.62 44.63 892 +0.16(+0.37%)
Nov 27, 2023 44.17 44.47 44.17 44.47 1,149 +0.44(+1.00%)
Nov 24, 2023 44.02 44.02 44.02 44.02 118 -0.33(-0.75%)
Nov 22, 2023 44.52 44.53 44.33 44.36 1,440 +0.05(+0.10%)
Nov 21, 2023 44.30 44.31 44.25 44.31 3,923 -0.01(-0.02%)
Nov 20, 2023 44.14 44.32 44.14 44.32 1,526 +0.15(+0.35%)
Nov 17, 2023 44.27 44.27 44.16 44.16 1,014 +0.08(+0.18%)
Nov 16, 2023 44.02 44.14 44.02 44.08 2,630 +0.36(+0.81%)
Nov 15, 2023 43.78 43.78 43.66 43.72 2,746 -0.41(-0.94%)
Nov 14, 2023 44.16 44.16 44.03 44.14 5,175 +0.76(+1.75%)
Nov 13, 2023 43.27 43.38 43.27 43.38 1,146 -0.06(-0.14%)
Nov 10, 2023 43.43 43.45 43.43 43.44 3,463 +0.10(+0.23%)
Nov 09, 2023 43.65 43.67 43.26 43.34 3,693 -0.61(-1.38%)
Nov 08, 2023 43.79 43.96 43.71 43.94 3,066 +0.32(+0.74%)
Nov 07, 2023 43.56 43.69 43.56 43.62 521 +0.39(+0.90%)
Nov 06, 2023 43.33 43.33 43.20 43.23 2,768 -0.29(-0.67%)
Nov 03, 2023 43.82 43.85 43.52 43.52 3,568 +0.32(+0.75%)
Nov 02, 2023 43.17 43.23 43.06 43.20 59,493 +0.48(+1.13%)
Nov 01, 2023 42.53 42.72 42.52 42.72 1,906 +0.59(+1.41%)
Oct 31, 2023 42.29 42.29 42.13 42.13 2,879 -0.09(-0.20%)
Oct 30, 2023 42.24 42.26 42.10 42.21 5,384 -0.14(-0.33%)
Oct 27, 2023 42.27 42.35 42.27 42.35 1,329 -0.01(-0.02%)
Oct 26, 2023 42.09 42.36 42.06 42.36 11,068 +0.43(+1.01%)
Oct 25, 2023 42.04 42.04 41.91 41.93 9,152 -0.53(-1.25%)
Oct 24, 2023 42.19 42.47 42.19 42.47 11,349 +0.22(+0.51%)
Oct 23, 2023 41.99 42.31 41.99 42.25 3,809 +0.30(+0.72%)
Oct 20, 2023 41.91 41.95 41.90 41.95 2,545 +0.25(+0.61%)
Oct 19, 2023 41.91 42.10 41.69 41.69 2,749 -0.40(-0.95%)
Oct 18, 2023 42.20 42.20 42.04 42.09 1,368 -0.27(-0.64%)
Oct 17, 2023 42.47 42.47 42.36 42.37 2,635 -0.43(-1.01%)
Oct 16, 2023 42.81 42.81 42.75 42.80 8,961 -0.40(-0.93%)
Oct 13, 2023 43.18 43.20 43.16 43.20 6,478 +0.43(+1.01%)
Oct 12, 2023 42.81 42.85 42.77 42.77 9,466 -0.64(-1.46%)
Oct 11, 2023 43.27 43.41 43.24 43.41 6,000 +0.47(+1.09%)
Oct 10, 2023 43.01 43.05 42.92 42.94 7,803 -0.10(-0.23%)
Oct 09, 2023 42.74 43.03 42.74 43.03 37,244 +0.64(+1.50%)
Oct 06, 2023 42.34 42.51 42.34 42.40 1,254 -0.34(-0.80%)
Oct 05, 2023 42.75 42.76 42.74 42.74 353 +0.00(+0.01%)
Oct 04, 2023 42.63 42.74 42.48 42.74 97,557 +0.32(+0.75%)
Oct 03, 2023 42.84 42.84 42.42 42.42 18,509 -0.49(-1.14%)
Oct 02, 2023 43.16 43.16 42.82 42.91 20,651 -0.43(-0.99%)
Sep 29, 2023 47.68 52.44 43.27 43.34 3,542 -0.01(-0.03%)
Sep 28, 2023 43.04 43.35 42.94 43.35 15,031 +0.12(+0.28%)
Sep 27, 2023 43.24 43.24 43.22 43.22 334 -0.24(-0.55%)
Sep 26, 2023 43.46 43.46 43.46 43.46 61 -0.07(-0.16%)
Sep 25, 2023 43.65 43.65 43.53 43.53 2,350 -0.56(-1.26%)
Sep 22, 2023 44.06 44.11 44.06 44.09 552 +0.23(+0.51%)
Sep 21, 2023 43.97 43.97 43.86 43.86 3,216 -0.56(-1.25%)
Sep 20, 2023 44.54 44.54 44.42 44.42 3,079 +0.01(+0.02%)
Sep 19, 2023 44.52 44.54 44.41 44.41 2,810 -0.21(-0.48%)
Sep 18, 2023 44.60 44.62 44.60 44.62 514 +0.09(+0.20%)
Sep 15, 2023 44.60 44.60 44.50 44.53 13,523 -0.16(-0.35%)
Sep 14, 2023 44.70 44.70 44.69 44.69 1,440 -0.14(-0.30%)
Sep 13, 2023 44.83 44.83 44.83 44.83 43 +0.05(+0.12%)
Sep 12, 2023 44.70 44.77 44.70 44.77 667 +0.10(+0.22%)
Sep 11, 2023 44.69 44.69 44.67 44.67 319 -0.15(-0.33%)
Sep 08, 2023 44.84 44.84 44.82 44.82 627 +0.07(+0.16%)
Sep 07, 2023 44.72 44.77 44.71 44.75 1,627 +0.15(+0.34%)
Sep 06, 2023 44.63 44.63 44.60 44.60 255 -0.07(-0.16%)
Sep 05, 2023 44.74 44.74 44.67 44.67 307 -0.36(-0.80%)
Sep 01, 2023 45.11 45.11 45.00 45.03 3,326 -0.39(-0.86%)
Aug 31, 2023 45.47 45.47 45.42 45.42 1,357 +0.12(+0.26%)
Aug 30, 2023 45.31 45.31 45.31 45.31 659 -0.03(-0.06%)
Aug 29, 2023 45.18 45.36 45.15 45.34 5,265 +0.37(+0.83%)
Aug 28, 2023 44.90 44.96 44.90 44.96 825 +0.13(+0.29%)
Aug 25, 2023 44.82 44.83 44.68 44.83 2,878 -0.02(-0.05%)
Aug 24, 2023 44.89 44.98 44.85 44.85 4,632 -0.16(-0.34%)
Aug 23, 2023 44.80 45.01 44.80 45.01 9,814 +0.63(+1.43%)
Aug 22, 2023 44.29 44.39 44.25 44.37 2,660 +0.09(+0.21%)
Aug 21, 2023 44.36 44.36 44.23 44.28 7,173 -0.38(-0.86%)
Aug 18, 2023 44.57 44.77 44.57 44.67 8,123 +0.13(+0.29%)
Aug 17, 2023 44.59 44.59 44.42 44.53 6,149 -0.10(-0.22%)
Aug 16, 2023 44.87 44.90 44.63 44.63 2,280 -0.22(-0.49%)
Aug 15, 2023 45.01 45.01 44.85 44.85 4,800 -0.15(-0.34%)
Aug 14, 2023 45.12 45.12 44.99 45.01 8,265 -0.04(-0.09%)
Aug 11, 2023 45.15 45.26 45.05 45.05 31,387 -0.23(-0.51%)
Aug 10, 2023 45.65 45.65 45.28 45.28 755 -0.43(-0.94%)
Aug 09, 2023 45.73 45.73 45.70 45.70 13,575 +0.09(+0.19%)
Aug 08, 2023 45.73 45.78 45.60 45.62 60,561 +0.31(+0.68%)
Aug 07, 2023 45.32 45.37 45.31 45.31 97,057 -0.19(-0.42%)
Aug 04, 2023 45.50 45.50 45.50 45.50 102 +0.59(+1.32%)
Aug 03, 2023 44.96 44.96 44.91 44.91 58,086 -0.54(-1.19%)
Aug 02, 2023 45.42 45.47 45.42 45.45 78,248 -0.20(-0.43%)
Aug 01, 2023 45.61 45.64 45.61 45.64 84,285 -0.39(-0.84%)
Jul 31, 2023 46.08 46.08 46.03 46.03 299 +0.04(+0.08%)
Jul 28, 2023 45.97 45.99 45.97 45.99 107 +0.17(+0.37%)
Jul 27, 2023 45.82 45.82 45.82 45.82 51 -0.60(-1.29%)
Jul 26, 2023 46.42 46.42 46.42 46.42 1 +0.12(+0.26%)
Jul 25, 2023 46.28 46.30 46.26 46.30 224 -0.10(-0.21%)
Jul 24, 2023 46.56 46.56 46.40 46.40 103 -0.12(-0.26%)
Jul 21, 2023 46.52 46.52 46.52 46.52 103 +0.02(+0.05%)
Jul 20, 2023 46.47 46.50 46.47 46.50 239 -0.42(-0.90%)
Jul 19, 2023 46.92 46.92 46.74 46.92 538 +0.26(+0.55%)
Jul 18, 2023 46.66 46.66 46.66 46.66 1 +0.09(+0.20%)
Jul 17, 2023 46.51 46.57 46.50 46.57 569 +0.06(+0.12%)
Jul 14, 2023 46.53 46.53 46.51 46.51 320 -0.22(-0.47%)
Jul 13, 2023 46.56 46.73 46.56 46.73 103 +0.42(+0.91%)
Jul 12, 2023 46.26 46.31 46.26 46.31 260 +0.48(+1.05%)
Jul 11, 2023 45.87 45.87 45.83 45.83 256 +0.10(+0.22%)
Jul 10, 2023 45.61 45.73 45.61 45.73 158 +0.21(+0.46%)
Jul 07, 2023 45.53 45.53 45.52 45.52 105 -0.11(-0.24%)
Jul 06, 2023 45.68 45.68 45.62 45.62 195 -0.45(-0.97%)
Jul 05, 2023 46.05 46.07 46.02 46.07 217 -0.35(-0.75%)
Jul 03, 2023 46.60 46.60 46.42 46.42 361 -0.14(-0.29%)
Jun 30, 2023 46.55 46.55 46.55 46.55 0 +0.19(+0.42%)
Jun 29, 2023 46.36 46.36 46.36 46.36 1 -0.56(-1.20%)
Jun 28, 2023 46.94 46.94 46.92 46.92 5,871 +0.21(+0.44%)
Jun 27, 2023 46.72 46.72 46.72 46.72 8 -0.16(-0.35%)
Jun 26, 2023 46.90 46.90 46.88 46.88 414 +0.08(+0.16%)
Jun 23, 2023 46.81 46.81 46.81 46.81 0 +0.25(+0.53%)
Jun 22, 2023 46.54 46.56 46.54 46.56 266 -0.32(-0.69%)
Jun 21, 2023 46.88 46.88 46.88 46.88 0 +0.02(+0.04%)
Jun 20, 2023 46.75 46.92 46.75 46.86 2,325 +0.22(+0.46%)
Jun 16, 2023 46.65 46.65 46.65 46.65 103 -0.19(-0.41%)
Jun 15, 2023 46.81 46.84 46.81 46.84 571 +0.34(+0.74%)
Jun 14, 2023 46.50 46.50 46.50 46.50 9 +0.18(+0.38%)
Jun 13, 2023 46.32 46.32 46.32 46.32 37 -0.38(-0.81%)
Jun 12, 2023 46.69 46.69 46.69 46.69 201 +0.06(+0.13%)
Jun 09, 2023 46.64 46.64 46.64 46.64 103 -0.12(-0.26%)
Jun 08, 2023 46.76 46.76 46.76 46.76 4 +0.38(+0.83%)
Jun 07, 2023 46.37 46.37 46.37 46.37 193 -0.45(-0.96%)
Jun 06, 2023 46.82 46.82 46.82 46.82 3 +0.07(+0.15%)
Jun 05, 2023 46.76 46.76 46.76 46.76 1 -0.02(-0.05%)
Jun 02, 2023 47.08 47.08 46.78 46.78 310 -0.37(-0.78%)
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.