Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 62.54 62.54 62.09 62.09 577 -0.74(-1.18%)
Apr 29, 2024 62.83 62.83 62.83 62.83 20 +0.23(+0.37%)
Apr 26, 2024 62.72 62.72 62.60 62.60 2,596 +0.54(+0.88%)
Apr 25, 2024 62.05 62.05 62.05 62.05 25 -0.52(-0.83%)
Apr 24, 2024 62.57 62.57 62.57 62.57 34 +0.10(+0.16%)
Apr 23, 2024 62.47 62.47 62.47 62.47 54 +0.74(+1.21%)
Apr 22, 2024 61.72 61.72 61.72 61.72 6 +0.47(+0.77%)
Apr 19, 2024 61.17 61.25 61.17 61.25 368 -0.17(-0.27%)
Apr 18, 2024 61.42 61.42 61.42 61.42 2 -0.02(-0.03%)
Apr 17, 2024 61.50 61.54 61.44 61.44 735 -0.20(-0.33%)
Apr 16, 2024 61.80 61.81 61.64 61.64 487 -0.29(-0.46%)
Apr 15, 2024 61.92 61.92 61.92 61.92 30 -0.62(-0.99%)
Apr 12, 2024 62.54 62.54 62.54 62.54 100 -0.90(-1.43%)
Apr 11, 2024 63.45 63.45 63.45 63.45 93 +0.40(+0.64%)
Apr 10, 2024 62.82 63.06 62.82 63.05 1,089 -0.81(-1.27%)
Apr 09, 2024 63.75 63.86 63.75 63.86 377 +0.02(+0.03%)
Apr 08, 2024 63.84 63.84 63.84 63.84 101 +0.17(+0.26%)
Apr 05, 2024 63.67 63.67 63.67 63.67 100 +0.48(+0.76%)
Apr 04, 2024 64.28 64.28 63.19 63.19 701 -0.65(-1.01%)
Apr 03, 2024 63.84 63.84 63.84 63.84 2 +0.08(+0.13%)
Apr 02, 2024 63.75 63.75 63.75 63.75 15 -0.45(-0.71%)
Apr 01, 2024 64.21 64.21 64.21 64.21 146 -0.25(-0.39%)
Mar 28, 2024 64.46 64.46 64.46 64.46 100 +0.32(+0.50%)
Mar 27, 2024 64.14 64.14 64.14 64.14 63 +0.70(+1.10%)
Mar 26, 2024 63.44 63.44 63.44 63.44 164 -0.31(-0.48%)
Mar 25, 2024 63.86 63.86 63.75 63.75 979 -0.10(-0.15%)
Mar 22, 2024 63.85 63.85 63.85 63.85 100 -0.16(-0.25%)
Mar 21, 2024 64.01 64.01 64.01 64.01 192 +0.44(+0.69%)
Mar 20, 2024 63.05 63.57 63.05 63.57 413 +0.64(+1.01%)
Mar 19, 2024 62.94 62.94 62.94 62.94 43 +0.51(+0.81%)
Mar 18, 2024 62.43 62.43 62.43 62.43 149 +0.18(+0.29%)
Mar 15, 2024 62.31 62.31 62.22 62.25 762 -0.20(-0.31%)
Mar 14, 2024 62.43 62.45 62.27 62.45 501 -0.28(-0.45%)
Mar 13, 2024 62.73 62.73 62.73 62.73 2 -0.06(-0.10%)
Mar 12, 2024 62.79 62.79 62.79 62.79 6 +0.64(+1.04%)
Mar 11, 2024 62.15 62.15 62.15 62.15 33 -0.05(-0.08%)
Mar 08, 2024 62.83 62.83 62.19 62.19 189 -0.51(-0.82%)
Mar 07, 2024 62.70 62.70 62.70 62.70 11 +0.65(+1.05%)
Mar 06, 2024 61.91 62.11 61.91 62.05 1,524 +0.57(+0.92%)
Mar 05, 2024 61.48 61.48 61.48 61.48 3 -0.36(-0.58%)
Mar 04, 2024 61.96 61.96 61.84 61.84 166 -0.02(-0.03%)
Mar 01, 2024 61.86 61.86 61.86 61.86 203 +0.41(+0.66%)
Feb 29, 2024 61.45 61.45 61.45 61.45 24 +0.40(+0.65%)
Feb 28, 2024 61.05 61.05 61.05 61.05 104 -0.13(-0.21%)
Feb 27, 2024 61.18 61.18 61.18 61.18 31 +0.23(+0.37%)
Feb 26, 2024 60.95 60.95 60.95 60.95 9 -0.44(-0.71%)
Feb 23, 2024 61.59 61.59 61.39 61.39 298 +0.13(+0.21%)
Feb 22, 2024 61.26 61.26 61.26 61.26 83 +1.02(+1.70%)
Feb 21, 2024 60.05 60.24 60.05 60.24 1,887 +0.15(+0.25%)
Feb 20, 2024 60.09 60.09 60.09 60.09 129 -0.35(-0.58%)
Feb 16, 2024 60.44 60.44 60.44 60.44 100 -0.30(-0.50%)
Feb 15, 2024 60.74 60.74 60.74 60.74 0 +0.55(+0.91%)
Feb 14, 2024 59.97 60.19 59.97 60.19 242 +0.55(+0.92%)
Feb 13, 2024 59.64 59.65 59.37 59.65 696 -0.99(-1.63%)
Feb 12, 2024 60.87 60.87 60.63 60.63 1,523 +0.23(+0.38%)
Feb 09, 2024 60.17 60.40 60.17 60.40 1,694 +0.49(+0.82%)
Feb 08, 2024 59.89 59.93 59.89 59.91 3,707 -0.01(-0.02%)
Feb 07, 2024 59.96 59.96 59.93 59.93 1,664 +0.26(+0.44%)
Feb 06, 2024 59.66 59.66 59.66 59.66 0 +0.03(+0.06%)
Feb 05, 2024 59.77 59.77 59.63 59.63 233 -0.23(-0.38%)
Feb 02, 2024 59.30 59.86 59.30 59.86 14,605 +0.40(+0.67%)
Feb 01, 2024 59.28 59.46 59.28 59.46 6,379 +0.51(+0.87%)
Jan 31, 2024 58.94 59.68 58.94 58.94 192 -1.04(-1.74%)
Jan 30, 2024 59.92 60.02 59.92 59.99 7,434 -0.08(-0.13%)
Jan 29, 2024 59.81 60.06 59.81 60.06 377 +0.27(+0.45%)
Jan 26, 2024 59.99 59.99 59.69 59.80 5,715 +0.11(+0.18%)
Jan 25, 2024 59.67 59.69 59.67 59.69 8,598 +0.41(+0.69%)
Jan 24, 2024 59.65 59.65 59.28 59.28 5,935 -0.05(-0.09%)
Jan 23, 2024 59.21 59.34 59.21 59.34 17,827 +0.09(+0.15%)
Jan 22, 2024 59.22 59.25 59.22 59.25 7,661 +0.26(+0.43%)
Jan 19, 2024 58.72 58.99 58.72 58.99 671 +0.75(+1.29%)
Jan 18, 2024 58.09 58.24 58.09 58.24 114 +0.34(+0.58%)
Jan 17, 2024 57.91 57.91 57.91 57.91 224 -0.44(-0.75%)
Jan 16, 2024 58.34 58.34 58.34 58.34 58 -0.33(-0.57%)
Jan 12, 2024 58.68 58.68 58.66 58.68 1,003 +0.14(+0.23%)
Jan 11, 2024 58.54 58.54 58.54 58.54 29 -0.04(-0.07%)
Jan 10, 2024 58.53 58.58 58.53 58.58 462 +0.20(+0.33%)
Jan 09, 2024 58.39 58.39 58.39 58.39 55 -0.13(-0.22%)
Jan 08, 2024 58.52 58.52 58.52 58.52 70 +0.82(+1.43%)
Jan 05, 2024 57.52 57.77 57.52 57.69 4,330 +0.17(+0.30%)
Jan 04, 2024 57.89 57.90 57.52 57.52 2,602 -0.23(-0.41%)
Jan 03, 2024 57.76 57.76 57.76 57.76 79 -0.42(-0.73%)
Jan 02, 2024 58.18 58.18 58.18 58.18 0 -0.14(-0.23%)
Dec 29, 2023 58.32 58.32 58.32 58.32 100 -0.23(-0.40%)
Dec 28, 2023 58.55 58.55 58.55 58.55 0 +0.05(+0.08%)
Dec 27, 2023 58.57 58.57 58.50 58.50 120 -0.02(-0.04%)
Dec 26, 2023 58.53 58.53 58.53 58.53 41 +0.24(+0.41%)
Dec 22, 2023 58.29 58.29 58.29 58.29 100 +0.12(+0.21%)
Dec 21, 2023 58.05 58.17 58.05 58.17 504 +0.41(+0.71%)
Dec 20, 2023 58.28 58.28 57.75 57.75 202 -0.68(-1.16%)
Dec 19, 2023 58.43 58.43 58.39 58.43 617 +0.43(+0.73%)
Dec 18, 2023 58.00 58.00 58.00 58.00 18 +0.24(+0.42%)
Dec 15, 2023 57.60 57.76 57.55 57.76 2,601 -0.04(-0.07%)
Dec 14, 2023 58.09 58.09 57.80 57.80 745 +0.36(+0.63%)
Dec 13, 2023 57.44 57.44 57.44 57.44 94 +0.89(+1.58%)
Dec 12, 2023 56.27 56.55 56.27 56.55 323 +0.09(+0.16%)
Dec 11, 2023 56.46 56.46 56.46 56.46 21 +0.21(+0.37%)
Dec 08, 2023 56.26 56.26 56.26 56.26 100 +0.33(+0.59%)
Dec 07, 2023 55.93 55.93 55.93 55.93 92 +0.57(+1.02%)
Dec 06, 2023 55.36 55.36 55.36 55.36 128 -0.26(-0.47%)
Dec 05, 2023 55.62 55.62 55.62 55.62 70 -0.14(-0.26%)
Dec 04, 2023 55.59 55.76 55.59 55.76 384 -0.15(-0.27%)
Dec 01, 2023 55.82 55.91 55.82 55.91 2,977 +0.59(+1.06%)
Nov 30, 2023 55.17 55.33 55.17 55.33 420 +0.15(+0.27%)
Nov 29, 2023 55.18 55.18 55.18 55.18 1 +0.03(+0.05%)
Nov 28, 2023 55.15 55.15 55.15 55.15 0 +0.17(+0.30%)
Nov 27, 2023 54.99 54.99 54.99 54.99 2 -0.02(-0.03%)
Nov 24, 2023 55.01 55.01 55.01 55.01 101 +0.02(+0.04%)
Nov 22, 2023 54.98 54.98 54.98 54.98 119 +0.27(+0.50%)
Nov 21, 2023 54.71 54.71 54.71 54.71 346 -0.24(-0.43%)
Nov 20, 2023 54.95 54.95 54.95 54.95 21 +0.35(+0.64%)
Nov 17, 2023 54.60 54.60 54.60 54.60 101 +0.38(+0.69%)
Nov 16, 2023 54.22 54.22 54.22 54.22 214 -0.21(-0.38%)
Nov 15, 2023 54.43 54.43 54.43 54.43 41 +0.16(+0.29%)
Nov 14, 2023 54.27 54.27 54.27 54.27 4 +1.26(+2.38%)
Nov 13, 2023 53.01 53.01 53.01 53.01 113 -0.17(-0.32%)
Nov 10, 2023 53.17 53.17 53.17 53.17 101 +0.72(+1.37%)
Nov 09, 2023 52.46 52.46 52.46 52.46 71 -0.63(-1.18%)
Nov 08, 2023 53.08 53.08 53.08 53.08 24 +0.02(+0.04%)
Nov 07, 2023 53.16 53.16 53.06 53.06 395 -0.02(-0.03%)
Nov 06, 2023 53.08 53.08 53.08 53.08 4 -0.12(-0.22%)
Nov 03, 2023 53.19 53.19 53.19 53.19 0 +0.54(+1.02%)
Nov 02, 2023 52.65 52.65 52.65 52.65 0 +1.00(+1.94%)
Nov 01, 2023 51.65 51.65 51.65 51.65 10 +0.56(+1.10%)
Oct 31, 2023 51.09 51.09 51.09 51.09 3 +0.25(+0.49%)
Oct 30, 2023 50.84 50.84 50.84 50.84 0 +0.66(+1.31%)
Oct 27, 2023 50.18 50.18 50.18 50.18 101 -0.48(-0.94%)
Oct 26, 2023 50.66 50.66 50.66 50.66 19 -0.34(-0.67%)
Oct 25, 2023 51.00 51.00 51.00 51.00 0 -0.79(-1.52%)
Oct 24, 2023 51.45 51.79 51.45 51.79 655 +0.52(+1.01%)
Oct 23, 2023 51.27 51.27 51.27 51.27 3 -0.25(-0.48%)
Oct 20, 2023 51.52 51.52 51.52 51.52 0 -0.58(-1.11%)
Oct 19, 2023 52.10 52.10 52.10 52.10 0 -0.53(-1.00%)
Oct 18, 2023 52.62 52.62 52.62 52.62 20 -0.81(-1.52%)
Oct 17, 2023 53.44 53.44 53.44 53.44 3 +0.08(+0.15%)
Oct 16, 2023 53.35 53.35 53.35 53.35 55 +0.69(+1.32%)
Oct 13, 2023 52.66 52.66 52.66 52.66 0 -0.40(-0.75%)
Oct 12, 2023 53.06 53.06 53.06 53.06 18 -0.35(-0.66%)
Oct 11, 2023 53.41 53.41 53.41 53.41 0 +0.38(+0.71%)
Oct 10, 2023 53.03 53.03 53.03 53.03 0 +0.31(+0.59%)
Oct 09, 2023 52.72 52.72 52.72 52.72 0 +0.41(+0.79%)
Oct 06, 2023 51.89 52.31 51.89 52.31 1,096 +0.51(+0.99%)
Oct 05, 2023 51.79 51.79 51.79 51.79 10 +0.12(+0.23%)
Oct 04, 2023 51.68 51.68 51.68 51.68 35 +0.38(+0.73%)
Oct 03, 2023 51.30 51.30 51.30 51.30 4 -0.84(-1.61%)
Oct 02, 2023 52.14 52.14 52.14 52.14 8 -0.24(-0.46%)
Sep 29, 2023 52.38 52.38 52.38 52.38 0 -0.06(-0.12%)
Sep 28, 2023 52.44 52.44 52.44 52.44 1 +0.39(+0.74%)
Sep 27, 2023 52.06 52.06 52.06 52.06 0 -0.07(-0.14%)
Sep 26, 2023 52.13 52.13 52.13 52.13 11 -0.83(-1.56%)
Sep 25, 2023 52.69 52.96 52.64 52.96 5,097 +0.19(+0.36%)
Sep 22, 2023 52.77 52.77 52.77 52.77 101 -0.11(-0.22%)
Sep 21, 2023 52.88 52.88 52.88 52.88 60 -0.83(-1.55%)
Sep 20, 2023 53.71 53.71 53.71 53.71 112 -0.44(-0.81%)
Sep 19, 2023 53.96 54.16 53.96 54.15 766 -0.08(-0.15%)
Sep 18, 2023 54.40 54.40 54.23 54.23 1,120 -0.12(-0.22%)
Sep 15, 2023 54.57 54.57 54.35 54.35 235 -0.57(-1.04%)
Sep 14, 2023 54.93 55.04 54.92 54.93 2,017 +0.58(+1.06%)
Sep 13, 2023 54.46 54.46 54.33 54.35 426 -0.11(-0.21%)
Sep 12, 2023 54.57 54.71 54.43 54.46 3,501 -0.15(-0.28%)
Sep 11, 2023 54.63 54.68 54.61 54.61 870 +0.26(+0.48%)
Sep 08, 2023 54.37 54.45 54.28 54.35 4,042 +0.23(+0.43%)
Sep 07, 2023 54.12 54.12 54.12 54.12 28 -0.22(-0.40%)
Sep 06, 2023 54.34 54.34 54.34 54.34 2 -0.52(-0.96%)
Sep 05, 2023 54.86 54.86 54.86 54.86 5 -0.43(-0.79%)
Sep 01, 2023 55.30 55.30 55.30 55.30 102 +0.14(+0.25%)
Aug 31, 2023 55.16 55.16 55.16 55.16 48 +0.08(+0.15%)
Aug 30, 2023 55.08 55.08 55.08 55.08 26 +0.18(+0.32%)
Aug 29, 2023 54.90 54.90 54.90 54.90 21 +0.80(+1.47%)
Aug 28, 2023 54.11 54.11 54.11 54.11 28 +0.38(+0.71%)
Aug 25, 2023 53.73 53.73 53.73 53.73 102 +0.25(+0.47%)
Aug 24, 2023 53.48 53.48 53.48 53.48 4 -0.45(-0.84%)
Aug 23, 2023 53.93 53.93 53.93 53.93 24 +0.57(+1.07%)
Aug 22, 2023 53.36 53.36 53.36 53.36 3 -0.23(-0.43%)
Aug 21, 2023 53.59 53.59 53.59 53.59 0 +0.29(+0.54%)
Aug 18, 2023 53.07 53.30 53.07 53.30 219 -0.02(-0.04%)
Aug 17, 2023 53.32 53.32 53.32 53.32 5 -0.21(-0.39%)
Aug 16, 2023 53.73 53.73 53.53 53.53 834 -0.41(-0.76%)
Aug 15, 2023 53.94 53.94 53.94 53.94 0 -0.59(-1.09%)
Aug 14, 2023 54.53 54.53 54.53 54.53 0 +0.12(+0.22%)
Aug 11, 2023 54.14 54.41 54.14 54.41 423 -0.05(-0.09%)
Aug 10, 2023 54.94 54.94 54.46 54.46 190 -0.11(-0.21%)
Aug 09, 2023 54.58 54.58 54.58 54.58 72 -0.33(-0.60%)
Aug 08, 2023 54.90 54.90 54.90 54.90 0 -0.19(-0.35%)
Aug 07, 2023 55.01 55.10 55.01 55.10 107 +0.47(+0.85%)
Aug 04, 2023 54.63 54.63 54.63 54.63 102 -0.25(-0.46%)
Aug 03, 2023 54.88 54.88 54.88 54.88 100 -0.15(-0.27%)
Aug 02, 2023 55.09 55.09 55.03 55.03 274 -0.67(-1.21%)
Aug 01, 2023 55.70 55.70 55.70 55.70 18 -0.07(-0.12%)
Jul 31, 2023 55.77 55.77 55.77 55.77 62 +0.04(+0.07%)
Jul 28, 2023 55.73 55.73 55.73 55.73 0 +0.59(+1.06%)
Jul 27, 2023 55.15 55.15 55.15 55.15 10 -0.21(-0.39%)
Jul 26, 2023 55.36 55.36 55.36 55.36 5 +0.04(+0.08%)
Jul 25, 2023 55.32 55.32 55.32 55.32 51 +0.17(+0.31%)
Jul 24, 2023 55.14 55.14 55.14 55.14 1 +0.25(+0.46%)
Jul 21, 2023 54.89 54.89 54.89 54.89 102 -0.04(-0.08%)
Jul 20, 2023 55.02 55.02 54.94 54.94 313 -0.39(-0.70%)
Jul 19, 2023 55.32 55.32 55.32 55.32 3 +0.41(+0.74%)
Jul 18, 2023 54.67 54.92 54.67 54.92 153 +0.48(+0.89%)
Jul 17, 2023 54.35 54.44 54.35 54.44 248 +0.09(+0.16%)
Jul 14, 2023 54.35 54.35 54.35 54.35 102 -0.31(-0.57%)
Jul 13, 2023 54.66 54.66 54.66 54.66 101 +0.53(+0.97%)
Jul 12, 2023 54.14 54.14 54.14 54.14 14 +0.39(+0.73%)
Jul 11, 2023 53.75 53.75 53.75 53.75 183 +0.49(+0.93%)
Jul 10, 2023 53.25 53.25 53.25 53.25 18 +0.06(+0.10%)
Jul 07, 2023 53.53 53.53 53.20 53.20 112 +0.05(+0.10%)
Jul 06, 2023 53.15 53.15 53.15 53.15 50 -0.47(-0.87%)
Jul 05, 2023 53.61 53.61 53.61 53.61 66 -0.21(-0.40%)
Jul 03, 2023 53.83 53.83 53.83 53.83 102 +0.16(+0.31%)
Jun 30, 2023 53.66 53.66 53.66 53.66 102 +0.55(+1.03%)
Jun 29, 2023 53.12 53.12 53.12 53.12 0 +0.34(+0.65%)
Jun 28, 2023 52.83 52.83 52.76 52.77 300 -0.13(-0.24%)
Jun 27, 2023 52.93 52.93 52.90 52.90 132 +0.65(+1.24%)
Jun 26, 2023 52.42 52.42 52.26 52.26 159 +0.04(+0.08%)
Jun 23, 2023 52.21 52.21 52.21 52.21 102 -0.48(-0.92%)
Jun 22, 2023 52.63 52.69 52.61 52.69 477 +0.05(+0.10%)
Jun 21, 2023 52.64 52.64 52.64 52.64 31 -0.30(-0.57%)
Jun 20, 2023 52.94 52.94 52.94 52.94 20 -0.33(-0.62%)
Jun 16, 2023 53.27 53.27 53.27 53.27 0 -0.13(-0.24%)
Jun 15, 2023 53.18 53.40 53.18 53.40 281 +0.68(+1.29%)
Jun 14, 2023 52.72 52.72 52.72 52.72 54 -0.15(-0.29%)
Jun 13, 2023 52.87 52.87 52.87 52.87 16 +0.39(+0.75%)
Jun 12, 2023 52.48 52.48 52.48 52.48 114 +0.34(+0.66%)
Jun 09, 2023 52.15 52.15 52.14 52.14 844 -0.01(-0.03%)
Jun 08, 2023 52.15 52.15 52.15 52.15 8 +0.23(+0.44%)
Jun 07, 2023 51.92 51.92 51.92 51.92 35 +0.16(+0.30%)
Jun 06, 2023 51.77 51.77 51.77 51.77 54 +0.49(+0.95%)
Jun 05, 2023 51.28 51.28 51.28 51.28 61 -0.19(-0.37%)
Jun 02, 2023 51.47 51.47 51.47 51.47 102 +1.13(+2.25%)
Jun 01, 2023 50.33 50.33 50.33 50.33 0 +0.35(+0.71%)
May 31, 2023 49.98 49.98 49.98 49.98 4 -0.31(-0.63%)
May 30, 2023 50.29 50.29 50.29 50.29 25 +0.02(+0.05%)
May 26, 2023 50.27 50.27 50.27 50.27 102 +0.73(+1.47%)
May 25, 2023 49.36 49.54 49.36 49.54 432 +0.15(+0.31%)
May 24, 2023 49.61 49.61 49.39 49.39 207 -0.44(-0.89%)
May 23, 2023 49.83 49.83 49.83 49.83 0 -0.33(-0.66%)
May 22, 2023 50.17 50.17 50.17 50.17 1 +0.06(+0.12%)
May 19, 2023 50.42 50.42 50.11 50.11 428 -0.15(-0.30%)
May 18, 2023 50.26 50.26 50.26 50.26 16 +0.47(+0.94%)
May 17, 2023 49.74 49.79 49.74 49.79 376 +0.78(+1.59%)
May 16, 2023 49.01 49.01 49.01 49.01 3 -0.43(-0.87%)
May 15, 2023 49.44 49.44 49.44 49.44 15 +0.24(+0.50%)
May 12, 2023 49.20 49.20 49.20 49.20 102 -0.15(-0.29%)
May 11, 2023 49.34 49.34 49.34 49.34 40 -0.14(-0.29%)
May 10, 2023 49.49 49.49 49.49 49.49 8 +0.04(+0.08%)
May 09, 2023 49.45 49.45 49.45 49.45 0 -0.20(-0.40%)
May 08, 2023 49.65 49.65 49.65 49.65 41 +0.03(+0.06%)
May 05, 2023 49.62 49.62 49.62 49.62 0 +1.09(+2.26%)
May 04, 2023 48.82 48.82 48.52 48.52 102 -0.79(-1.60%)
May 03, 2023 49.31 49.31 49.31 49.31 138 -0.25(-0.51%)
May 02, 2023 49.56 49.56 49.56 49.56 179 -0.79(-1.57%)
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.