Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 66.83 67.09 66.66 66.96 1,565,286 +0.22(+0.33%)
Mar 27, 2024 66.40 66.99 66.19 66.74 2,056,772 +0.68(+1.02%)
Mar 26, 2024 66.22 66.33 65.79 66.06 1,682,600 -0.04(-0.06%)
Mar 25, 2024 65.83 66.30 65.61 66.10 1,309,231 +0.28(+0.42%)
Mar 22, 2024 65.40 65.90 65.03 65.82 1,639,716 +0.69(+1.05%)
Mar 21, 2024 64.97 65.68 64.76 65.14 1,277,972 +0.28(+0.43%)
Mar 20, 2024 64.00 65.19 64.00 64.86 1,202,649 +0.63(+0.97%)
Mar 19, 2024 64.13 64.91 63.64 64.23 1,652,425 -0.16(-0.25%)
Mar 18, 2024 64.29 65.07 64.19 64.39 2,124,972 +0.70(+1.09%)
Mar 15, 2024 63.47 64.38 63.15 63.70 3,495,025 -0.59(-0.91%)
Mar 14, 2024 64.55 64.74 63.76 64.28 1,727,472 -0.63(-0.96%)
Mar 13, 2024 65.14 65.36 64.40 64.91 1,294,074 -0.20(-0.31%)
Mar 12, 2024 65.60 65.84 64.46 65.11 1,656,009 -0.43(-0.65%)
Mar 11, 2024 64.72 66.00 64.71 65.53 1,709,168 +0.66(+1.01%)
Mar 08, 2024 64.76 65.36 64.66 64.88 1,494,447 +0.09(+0.14%)
Mar 07, 2024 64.30 64.89 63.97 64.79 1,968,971 +1.11(+1.75%)
Mar 06, 2024 63.80 64.09 63.25 63.68 1,322,250 +0.22(+0.34%)
Mar 05, 2024 64.13 64.46 63.28 63.46 1,431,874 -0.68(-1.05%)
Mar 04, 2024 64.81 65.11 63.95 64.13 2,267,811 +0.24(+0.37%)
Mar 01, 2024 63.33 63.96 62.71 63.89 1,604,590 +0.26(+0.41%)
Feb 29, 2024 62.54 64.11 62.54 63.64 3,186,404 +1.39(+2.24%)
Feb 28, 2024 61.64 62.75 61.62 62.24 1,577,481 +0.21(+0.34%)
Feb 27, 2024 62.14 62.97 61.73 62.04 1,736,407 +0.23(+0.37%)
Feb 26, 2024 62.12 62.71 61.81 61.81 2,126,633 -0.51(-0.81%)
Feb 23, 2024 61.46 62.36 61.41 62.31 1,517,414 +1.26(+2.06%)
Feb 22, 2024 61.06 61.28 60.68 61.05 1,805,327 -0.05(-0.08%)
Feb 21, 2024 61.31 61.31 60.44 61.10 1,579,487 -0.21(-0.34%)
Feb 20, 2024 61.46 61.94 61.05 61.31 1,704,644 -0.21(-0.34%)
Feb 16, 2024 61.37 62.11 61.00 61.52 1,669,470 -0.15(-0.24%)
Feb 15, 2024 61.43 61.91 61.00 61.67 2,277,789 +0.24(+0.39%)
Feb 14, 2024 60.30 62.01 60.13 61.43 3,514,523 +2.16(+3.64%)
Feb 13, 2024 59.08 59.57 58.26 59.27 2,192,530 -0.69(-1.16%)
Feb 12, 2024 58.82 60.10 58.66 59.97 1,552,075 +1.34(+2.28%)
Feb 09, 2024 58.61 58.72 57.68 58.63 1,719,058 +0.03(+0.05%)
Feb 08, 2024 58.04 59.02 57.80 58.60 1,991,584 +0.64(+1.11%)
Feb 07, 2024 57.60 58.17 56.97 57.95 1,764,404 +1.23(+2.17%)
Feb 06, 2024 57.27 57.84 56.08 56.73 4,323,873 -1.21(-2.09%)
Feb 05, 2024 57.78 58.17 56.78 57.93 2,838,783 -1.00(-1.70%)
Feb 02, 2024 58.27 59.30 56.53 58.93 2,692,942 +0.07(+0.12%)
Feb 01, 2024 58.27 59.20 54.35 58.87 5,498,994 +3.92(+7.14%)
Jan 31, 2024 56.29 56.35 54.87 54.94 2,016,918 -1.08(-1.93%)
Jan 30, 2024 56.04 56.57 55.68 56.02 1,278,460 -0.46(-0.81%)
Jan 29, 2024 56.43 56.50 55.78 56.48 1,017,387 -0.24(-0.42%)
Jan 26, 2024 56.66 57.26 56.54 56.72 1,777,131 +0.37(+0.65%)
Jan 25, 2024 56.06 56.37 55.35 56.35 1,845,060 +0.99(+1.79%)
Jan 24, 2024 56.69 56.95 55.30 55.36 990,151 -0.85(-1.52%)
Jan 23, 2024 56.42 56.83 55.95 56.21 1,183,333 +0.38(+0.67%)
Jan 22, 2024 55.10 55.91 54.88 55.83 1,147,632 +0.81(+1.48%)
Jan 19, 2024 54.46 55.06 53.56 55.02 2,000,366 +0.67(+1.24%)
Jan 18, 2024 54.13 54.66 53.98 54.35 1,220,523 +0.22(+0.40%)
Jan 17, 2024 54.32 54.97 53.95 54.13 1,705,136 -0.84(-1.53%)
Jan 16, 2024 54.63 55.37 54.32 54.97 1,808,933 -0.87(-1.56%)
Jan 12, 2024 56.52 56.74 55.68 55.84 1,101,041 -0.28(-0.49%)
Jan 11, 2024 56.91 57.14 55.70 56.12 1,821,909 -0.65(-1.15%)
Jan 10, 2024 56.15 56.98 55.76 56.77 1,024,137 +0.23(+0.40%)
Jan 09, 2024 56.26 56.75 56.01 56.55 1,333,190 -0.10(-0.17%)
Jan 08, 2024 56.96 57.34 55.89 56.65 1,955,079 -0.22(-0.38%)
Jan 05, 2024 56.09 56.91 55.77 56.86 1,601,746 +0.73(+1.31%)
Jan 04, 2024 55.30 56.35 55.15 56.13 1,806,831 +0.79(+1.43%)
Jan 03, 2024 55.51 55.75 54.65 55.34 2,781,090 -1.12(-1.98%)
Jan 02, 2024 55.78 56.87 55.49 56.46 2,149,202 -0.53(-0.94%)
Dec 29, 2023 57.36 57.75 56.94 56.99 944,686 -0.43(-0.74%)
Dec 28, 2023 57.38 58.00 57.19 57.42 1,076,219 +0.04(+0.07%)
Dec 27, 2023 57.08 57.44 56.88 57.38 811,002 +0.30(+0.52%)
Dec 26, 2023 56.47 57.39 56.42 57.08 692,564 +0.41(+0.72%)
Dec 22, 2023 56.29 57.09 56.29 56.68 1,024,097 +0.47(+0.83%)
Dec 21, 2023 55.59 56.28 55.25 56.21 1,350,019 +1.02(+1.85%)
Dec 20, 2023 56.69 56.69 55.10 55.19 3,026,190 -1.67(-2.94%)
Dec 19, 2023 57.31 57.59 56.58 56.86 2,383,308 -0.07(-0.12%)
Dec 18, 2023 57.97 58.33 56.73 56.93 3,266,599 -0.96(-1.66%)
Dec 15, 2023 58.44 59.12 57.69 57.89 4,474,444 -0.70(-1.20%)
Dec 14, 2023 59.20 60.20 58.47 58.60 2,896,813 +0.19(+0.32%)
Dec 13, 2023 56.44 58.75 56.30 58.41 1,757,127 +1.71(+3.02%)
Dec 12, 2023 57.00 57.00 55.86 56.70 1,755,089 -0.36(-0.63%)
Dec 11, 2023 56.82 57.24 56.48 57.05 1,269,250 +0.07(+0.12%)
Dec 08, 2023 56.52 57.16 56.48 56.98 2,067,760 +0.30(+0.52%)
Dec 07, 2023 56.93 57.08 55.83 56.69 2,518,498 -0.15(-0.26%)
Dec 06, 2023 55.97 57.12 55.97 56.83 2,376,469 +1.09(+1.96%)
Dec 05, 2023 55.98 56.14 55.07 55.74 2,312,262 -0.41(-0.72%)
Dec 04, 2023 55.63 56.69 55.43 56.15 2,451,376 +0.33(+0.59%)
Dec 01, 2023 54.63 55.97 54.51 55.82 1,801,377 +1.04(+1.90%)
Nov 30, 2023 54.31 55.03 53.98 54.78 2,400,484 +0.66(+1.23%)
Nov 29, 2023 53.21 54.28 53.10 54.12 2,176,119 +1.10(+2.07%)
Nov 28, 2023 53.71 53.71 53.00 53.02 1,474,912 -0.43(-0.81%)
Nov 27, 2023 53.18 53.66 52.89 53.46 1,610,074 -0.13(-0.24%)
Nov 24, 2023 53.06 53.95 53.00 53.59 581,290 +0.68(+1.29%)
Nov 22, 2023 53.06 53.28 52.55 52.90 1,206,560 -0.16(-0.30%)
Nov 21, 2023 52.24 53.47 52.24 53.06 2,986,928 +0.78(+1.49%)
Nov 20, 2023 51.59 52.76 50.99 52.28 1,963,266 +0.59(+1.15%)
Nov 17, 2023 51.54 51.83 51.13 51.69 2,196,228 +0.48(+0.94%)
Nov 16, 2023 51.05 51.65 50.96 51.21 2,127,948 -0.10(-0.19%)
Nov 15, 2023 50.50 51.44 50.50 51.31 1,820,193 +1.02(+2.02%)
Nov 14, 2023 48.93 50.35 48.33 50.29 1,519,532 +2.31(+4.81%)
Nov 13, 2023 48.07 48.54 47.73 47.98 1,313,274 -0.21(-0.43%)
Nov 10, 2023 48.02 48.29 47.44 48.19 1,539,045 +0.17(+0.35%)
Nov 09, 2023 49.72 49.85 47.85 48.02 2,034,137 -1.33(-2.70%)
Nov 08, 2023 49.60 49.63 49.03 49.35 1,504,565 -0.11(-0.22%)
Nov 07, 2023 49.61 50.16 49.22 49.46 1,890,847 -0.38(-0.77%)
Nov 06, 2023 50.55 50.59 49.60 49.84 1,736,106 -0.72(-1.43%)
Nov 03, 2023 48.67 50.91 47.96 50.57 3,179,014 +2.35(+4.87%)
Nov 02, 2023 47.51 49.99 46.95 48.22 3,786,412 +1.27(+2.71%)
Nov 01, 2023 47.84 48.01 46.35 46.94 4,707,675 -0.59(-1.25%)
Oct 31, 2023 47.27 47.94 47.05 47.53 2,722,105 +0.24(+0.50%)
Oct 30, 2023 46.89 47.65 46.50 47.30 3,134,115 +0.84(+1.81%)
Oct 27, 2023 46.42 46.64 45.72 46.46 3,979,271 +0.06(+0.13%)
Oct 26, 2023 44.96 46.86 44.91 46.40 3,411,785 +1.52(+3.39%)
Oct 25, 2023 44.99 45.79 44.83 44.88 3,152,820 -0.50(-1.11%)
Oct 24, 2023 42.86 45.47 42.74 45.38 3,684,254 +3.11(+7.36%)
Oct 23, 2023 43.51 43.56 42.26 42.27 1,969,162 -1.30(-2.99%)
Oct 20, 2023 44.64 44.74 43.56 43.58 1,654,281 -1.01(-2.26%)
Oct 19, 2023 44.64 45.58 44.47 44.58 2,374,679 +0.00(+0.00%)
Oct 18, 2023 44.51 44.99 44.09 44.58 2,347,109 -0.40(-0.90%)
Oct 17, 2023 43.99 45.31 43.85 44.99 1,868,778 +0.57(+1.29%)
Oct 16, 2023 43.74 44.83 42.83 44.41 2,179,577 +0.90(+2.06%)
Oct 13, 2023 43.71 44.10 43.02 43.52 2,383,112 +0.23(+0.52%)
Oct 12, 2023 45.21 45.42 43.08 43.29 3,278,289 -2.11(-4.65%)
Oct 11, 2023 46.60 47.26 45.00 45.40 2,229,588 -0.26(-0.56%)
Oct 10, 2023 45.40 45.91 45.14 45.66 2,141,657 +0.31(+0.67%)
Oct 09, 2023 45.35 45.52 44.55 45.35 2,748,622 -0.19(-0.41%)
Oct 06, 2023 46.96 47.15 45.50 45.54 2,995,019 -1.57(-3.33%)
Oct 05, 2023 48.42 48.67 46.65 47.11 2,010,005 -1.53(-3.15%)
Oct 04, 2023 48.61 49.02 48.03 48.64 1,799,406 +0.53(+1.11%)
Oct 03, 2023 48.02 49.28 48.02 48.11 1,750,194 -0.52(-1.08%)
Oct 02, 2023 49.10 49.72 48.38 48.63 1,836,004 -0.51(-1.04%)
Sep 29, 2023 49.18 49.71 48.87 49.14 3,330,861 +1.59(+3.34%)
Sep 28, 2023 47.42 47.93 47.02 47.55 2,858,391 -0.06(-0.12%)
Sep 27, 2023 47.59 47.98 47.10 47.61 1,412,475 +0.08(+0.17%)
Sep 26, 2023 48.45 48.70 47.37 47.53 1,358,777 -1.13(-2.31%)
Sep 25, 2023 48.83 48.72 48.32 48.66 1,341,218 -0.25(-0.50%)
Sep 22, 2023 49.85 50.23 48.84 48.91 2,184,260 -0.85(-1.71%)
Sep 21, 2023 50.85 51.06 49.67 49.76 1,659,129 -1.54(-3.00%)
Sep 20, 2023 50.17 51.80 49.90 51.30 2,518,200 +1.39(+2.79%)
Sep 19, 2023 50.67 50.74 49.82 49.90 2,045,561 -0.90(-1.77%)
Sep 18, 2023 50.81 51.34 50.35 50.80 1,359,498 -0.22(-0.43%)
Sep 15, 2023 51.75 51.92 50.87 51.02 2,476,748 -0.89(-1.71%)
Sep 14, 2023 50.83 52.26 50.55 51.91 2,016,117 +1.68(+3.34%)
Sep 13, 2023 50.60 50.95 50.09 50.23 1,682,032 -0.99(-1.93%)
Sep 12, 2023 51.34 51.50 50.95 51.22 1,212,425 -0.13(-0.25%)
Sep 11, 2023 51.83 52.11 51.34 51.34 1,347,376 -0.08(-0.15%)
Sep 08, 2023 50.60 51.52 50.16 51.42 2,339,899 +0.79(+1.56%)
Sep 07, 2023 51.48 51.83 50.54 50.63 1,844,200 -1.62(-3.10%)
Sep 06, 2023 52.85 53.26 52.12 52.25 1,616,429 -0.75(-1.42%)
Sep 05, 2023 53.81 53.83 52.78 53.00 1,298,182 -1.22(-2.26%)
Sep 01, 2023 53.98 54.87 53.65 54.23 1,112,193 +0.47(+0.88%)
Aug 31, 2023 53.71 53.99 53.42 53.75 1,405,526 +0.24(+0.44%)
Aug 30, 2023 53.05 53.55 52.76 53.52 1,257,700 +0.55(+1.04%)
Aug 29, 2023 51.75 53.00 51.34 52.97 1,190,159 +1.35(+2.61%)
Aug 28, 2023 51.62 52.32 51.27 51.62 1,068,797 -0.14(-0.27%)
Aug 25, 2023 51.99 52.26 51.37 51.76 1,125,272 -0.14(-0.27%)
Aug 24, 2023 51.26 52.15 51.09 51.89 1,123,448 +0.37(+0.73%)
Aug 23, 2023 51.61 51.79 51.41 51.52 1,380,665 -0.13(-0.25%)
Aug 22, 2023 52.10 52.25 51.20 51.65 1,661,321 -0.52(-1.00%)
Aug 21, 2023 53.68 54.01 51.89 52.17 1,578,683 -1.50(-2.80%)
Aug 18, 2023 54.00 54.58 53.60 53.67 1,826,615 -0.82(-1.50%)
Aug 17, 2023 54.16 55.63 54.00 54.49 2,417,970 +0.88(+1.63%)
Aug 16, 2023 54.59 56.73 53.05 53.62 4,141,453 -0.98(-1.80%)
Aug 15, 2023 55.33 55.43 54.54 54.60 1,130,195 -1.13(-2.03%)
Aug 14, 2023 56.18 56.18 55.47 55.73 1,220,868 -0.74(-1.31%)
Aug 11, 2023 56.06 56.62 55.51 56.47 1,518,105 +0.55(+0.99%)
Aug 10, 2023 54.78 55.97 54.64 55.92 1,693,886 +1.58(+2.91%)
Aug 09, 2023 55.35 55.35 54.15 54.33 1,420,448 -1.01(-1.83%)
Aug 08, 2023 55.51 55.60 54.65 55.35 1,184,446 -0.81(-1.44%)
Aug 07, 2023 56.99 57.08 55.76 56.15 1,420,116 -0.72(-1.26%)
Aug 04, 2023 57.85 58.69 56.71 56.87 2,147,993 -1.23(-2.12%)
Aug 03, 2023 56.88 59.90 56.88 58.10 4,161,356 +1.96(+3.49%)
Aug 02, 2023 56.63 56.94 56.04 56.14 1,679,895 -0.98(-1.72%)
Aug 01, 2023 57.26 57.52 56.95 57.13 1,438,372 -0.60(-1.04%)
Jul 31, 2023 58.01 58.38 57.45 57.73 1,282,547 -0.06(-0.10%)
Jul 28, 2023 58.09 58.32 57.32 57.79 997,843 +0.71(+1.24%)
Jul 27, 2023 58.71 58.90 57.01 57.08 1,526,002 -1.41(-2.40%)
Jul 26, 2023 57.89 59.01 57.57 58.48 1,253,555 +0.25(+0.42%)
Jul 25, 2023 56.99 58.49 56.78 58.24 1,516,196 +1.24(+2.17%)
Jul 24, 2023 56.59 57.18 56.41 57.00 963,549 +0.35(+0.63%)
Jul 21, 2023 56.45 56.78 55.92 56.64 923,860 +0.16(+0.28%)
Jul 20, 2023 56.32 56.63 55.94 56.49 926,965 +0.42(+0.75%)
Jul 19, 2023 55.08 56.09 55.03 56.06 1,406,047 +0.81(+1.46%)
Jul 18, 2023 55.01 55.65 54.61 55.26 1,429,122 +0.21(+0.38%)
Jul 17, 2023 55.18 55.36 54.62 55.05 1,128,514 -0.30(-0.55%)
Jul 14, 2023 55.31 55.51 54.38 55.36 1,561,271 -0.08(-0.14%)
Jul 13, 2023 55.53 56.06 55.31 55.43 1,263,277 -0.36(-0.65%)
Jul 12, 2023 55.89 56.40 55.29 55.80 1,456,348 +0.53(+0.96%)
Jul 11, 2023 55.43 55.72 54.45 55.27 1,514,157 +0.16(+0.29%)
Jul 10, 2023 54.94 56.21 54.94 55.11 1,621,510 -1.41(-2.49%)
Jul 07, 2023 55.21 56.94 55.21 56.52 1,924,017 +1.18(+2.13%)
Jul 06, 2023 55.37 55.59 54.85 55.34 1,582,257 -0.39(-0.71%)
Jul 05, 2023 56.52 56.75 55.58 55.73 1,758,444 -1.83(-3.18%)
Jul 03, 2023 56.93 57.65 56.57 57.56 789,272 +0.30(+0.53%)
Jun 30, 2023 57.15 57.36 56.45 57.25 1,395,463 +0.49(+0.87%)
Jun 29, 2023 55.57 56.84 55.35 56.76 1,189,086 +1.04(+1.87%)
Jun 28, 2023 56.41 56.41 55.14 55.72 1,402,317 -0.85(-1.50%)
Jun 27, 2023 55.39 56.66 55.12 56.57 1,433,861 +1.46(+2.64%)
Jun 26, 2023 55.03 55.85 54.64 55.11 1,260,694 +0.22(+0.39%)
Jun 23, 2023 54.79 54.79 54.18 54.89 4,672,659 -0.53(-0.96%)
Jun 22, 2023 54.91 55.59 54.32 55.43 1,416,345 +0.85(+1.55%)
Jun 21, 2023 55.14 55.48 54.33 54.58 2,323,741 -0.50(-0.91%)
Jun 20, 2023 55.60 56.60 54.50 55.08 3,618,418 -2.39(-4.16%)
Jun 16, 2023 52.82 57.78 52.36 57.47 11,766,588 +3.88(+7.23%)
Jun 15, 2023 53.33 54.12 52.78 53.60 1,860,720 -2.96(-5.23%)
May 08, 2023 57.27 57.31 55.80 56.56 1,829,755 -0.88(-1.54%)
May 05, 2023 58.29 58.32 55.81 57.44 2,816,396 -0.65(-1.11%)
May 04, 2023 55.83 59.92 55.28 58.09 5,554,548 +6.86(+13.39%)
May 03, 2023 51.68 52.35 51.11 51.22 1,598,519 -0.10(-0.19%)
May 02, 2023 52.28 52.34 50.88 51.32 1,344,687 -1.24(-2.37%)
May 01, 2023 52.13 52.85 52.13 52.57 1,448,241 +0.44(+0.85%)
Apr 28, 2023 51.80 52.51 51.71 52.13 1,179,253 +0.46(+0.89%)
Apr 27, 2023 50.66 51.73 50.39 51.67 1,217,009 +1.44(+2.87%)
Apr 26, 2023 50.42 50.71 50.08 50.22 1,038,836 -0.49(-0.97%)
Apr 25, 2023 51.19 52.39 50.71 50.71 1,616,182 -0.53(-1.03%)
Apr 24, 2023 51.45 51.58 50.82 51.24 1,022,957 +0.19(+0.36%)
Apr 21, 2023 50.82 51.11 50.25 51.06 948,310 +0.47(+0.93%)
Apr 20, 2023 50.62 50.91 50.28 50.59 1,266,943 -0.60(-1.17%)
Apr 19, 2023 50.86 51.44 50.69 51.18 1,400,015 +0.28(+0.56%)
Apr 18, 2023 50.14 51.02 49.75 50.90 2,171,288 +0.71(+1.41%)
Apr 17, 2023 49.25 50.22 48.71 50.19 1,917,043 +1.16(+2.36%)
Apr 14, 2023 50.44 50.44 48.96 49.04 1,641,384 -1.71(-3.36%)
Apr 13, 2023 49.85 50.96 49.81 50.74 1,528,556 +1.00(+2.01%)
Apr 12, 2023 51.66 51.70 49.56 49.74 1,953,876 -1.61(-3.13%)
Apr 11, 2023 51.30 51.98 50.89 51.35 1,720,978 +0.34(+0.67%)
Apr 10, 2023 51.16 51.33 50.43 51.01 1,746,217 -0.58(-1.12%)
Apr 06, 2023 51.84 52.02 50.96 51.59 1,970,199 -0.54(-1.03%)
Apr 05, 2023 53.10 53.50 51.89 52.13 1,725,427 -1.05(-1.97%)
Apr 04, 2023 53.95 53.95 52.74 53.17 1,953,434 -0.81(-1.51%)
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.