Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 601.50 0 +6.25(+1.05%)
Jan 30, 2024 595.25 0 -10.25(-1.69%)
Jan 29, 2024 605.50 0 +12.00(+2.02%)
Jan 28, 2024 593.50 0 -8.00(-1.33%)
Jan 27, 2024 612.00 614.00 592.25 601.50 0 +0.00(+0.00%)
Jan 26, 2024 612.00 614.00 592.25 601.50 0 -10.50(-1.72%)
Jan 25, 2024 611.50 617.25 606.50 612.00 0 -0.25(-0.04%)
Jan 24, 2024 612.25 0 +1.50(+0.25%)
Jan 23, 2024 610.75 0 +14.25(+2.39%)
Jan 22, 2024 596.50 0 +0.00(+0.00%)
Jan 21, 2024 596.50 0 +3.25(+0.55%)
Jan 20, 2024 586.25 598.00 584.75 593.25 0 +0.00(+0.00%)
Jan 19, 2024 593.25 0 +8.75(+1.50%)
Jan 18, 2024 583.50 587.00 573.25 584.50 0 -1.00(-0.17%)
Jan 17, 2024 585.50 0 +3.00(+0.52%)
Jan 16, 2024 582.50 0 +0.50(+0.09%)
Jan 15, 2024 582.00 0 -15.00(-2.51%)
Jan 13, 2024 604.00 611.75 587.25 597.00 0 +1.00(+0.17%)
Jan 12, 2024 596.00 0 -8.25(-1.37%)
Jan 11, 2024 610.00 614.75 602.00 604.25 0 +0.50(+0.08%)
Jan 10, 2024 603.75 0 -7.00(-1.15%)
Jan 09, 2024 610.75 0 +0.75(+0.12%)
Jan 08, 2024 610.00 0 +13.75(+2.31%)
Jan 07, 2024 596.25 0 -20.75(-3.36%)
Jan 06, 2024 613.00 621.50 611.50 617.00 0 +1.00(+0.16%)
Jan 05, 2024 616.00 0 +3.50(+0.57%)
Jan 04, 2024 601.50 614.50 591.25 612.50 0 -1.00(-0.16%)
Jan 03, 2024 613.50 0 +13.25(+2.21%)
Jan 02, 2024 600.25 0 -6.50(-1.07%)
Jan 01, 2024 606.75 0 -22.00(-3.50%)
Dec 30, 2023 631.00 633.50 621.50 628.75 0 +0.75(+0.12%)
Dec 29, 2023 628.00 0 -4.25(-0.67%)
Dec 28, 2023 624.25 636.25 621.75 632.25 0 +0.75(+0.12%)
Dec 27, 2023 631.50 0 +8.50(+1.36%)
Dec 26, 2023 623.00 0 -13.25(-2.08%)
Dec 25, 2023 636.25 0 +19.75(+3.20%)
Dec 23, 2023 612.50 618.25 610.75 616.50 0 +0.25(+0.04%)
Dec 22, 2023 616.25 0 +3.50(+0.57%)
Dec 21, 2023 611.50 617.25 610.25 612.75 0 +0.25(+0.04%)
Dec 20, 2023 612.50 0 +2.50(+0.41%)
Dec 19, 2023 610.00 0 -12.75(-2.05%)
Dec 18, 2023 622.75 0 +5.75(+0.93%)
Dec 17, 2023 617.00 0 -12.50(-1.99%)
Dec 16, 2023 616.00 630.00 610.75 629.50 0 +0.25(+0.04%)
Dec 15, 2023 629.25 0 +12.75(+2.07%)
Dec 14, 2023 608.00 619.50 606.50 616.50 0 +0.75(+0.12%)
Dec 13, 2023 615.75 0 +10.50(+1.73%)
Dec 12, 2023 605.25 0 -20.25(-3.24%)
Dec 11, 2023 625.50 0 +16.00(+2.63%)
Dec 10, 2023 609.50 0 -22.75(-3.60%)
Dec 09, 2023 641.00 645.00 628.75 632.25 0 +0.50(+0.08%)
Dec 08, 2023 631.75 0 +9.00(+1.45%)
Dec 07, 2023 622.75 622.75 622.75 622.75 0 -3.25(-0.52%)
Dec 06, 2023 626.00 0 +10.25(+1.66%)
Dec 05, 2023 615.75 0 -5.00(-0.81%)
Dec 04, 2023 620.75 0 +25.00(+4.20%)
Dec 03, 2023 595.75 0 +18.25(+3.16%)
Dec 02, 2023 569.25 577.50 569.25 577.50 0 +0.50(+0.09%)
Dec 01, 2023 577.00 0 +6.75(+1.18%)
Nov 30, 2023 557.50 570.25 555.50 570.25 0 +0.00(+0.00%)
Nov 29, 2023 570.25 0 +14.25(+2.56%)
Nov 28, 2023 556.00 0 +12.25(+2.25%)
Nov 27, 2023 543.75 0 +9.50(+1.78%)
Nov 26, 2023 534.25 0 -16.00(-2.91%)
Nov 25, 2023 555.00 555.75 546.50 550.25 0 +1.50(+0.27%)
Nov 24, 2023 548.75 0 -9.00(-1.61%)
Nov 22, 2023 556.00 563.50 554.50 557.75 0 +2.00(+0.36%)
Nov 21, 2023 555.75 0 +0.75(+0.14%)
Nov 20, 2023 555.00 0 +4.25(+0.77%)
Nov 19, 2023 550.75 0 -1.75(-0.32%)
Nov 18, 2023 555.75 557.75 547.00 552.50 0 +1.75(+0.32%)
Nov 17, 2023 550.75 0 -3.50(-0.63%)
Nov 16, 2023 562.25 562.50 547.00 554.25 0 +0.75(+0.14%)
Nov 15, 2023 553.50 0 -7.00(-1.25%)
Nov 14, 2023 560.50 0 -11.50(-2.01%)
Nov 13, 2023 572.00 0 -7.00(-1.21%)
Nov 12, 2023 579.00 0 +3.00(+0.52%)
Nov 11, 2023 581.75 583.00 570.75 576.00 0 +0.75(+0.13%)
Nov 10, 2023 575.25 0 -6.50(-1.12%)
Nov 09, 2023 590.00 592.50 573.00 581.75 0 +1.00(+0.17%)
Nov 08, 2023 580.75 0 -11.50(-1.94%)
Nov 07, 2023 592.25 0 +22.00(+3.86%)
Nov 06, 2023 570.25 0 -2.75(-0.48%)
Nov 04, 2023 565.75 574.50 563.75 573.00 0 +0.50(+0.09%)
Nov 03, 2023 572.50 0 +7.00(+1.24%)
Nov 02, 2023 565.50 0 +0.00(+0.00%)
Nov 01, 2023 565.50 0 +3.75(+0.67%)
Oct 31, 2023 561.75 0 +5.50(+0.99%)
Oct 30, 2023 556.25 0 -9.75(-1.72%)
Oct 29, 2023 566.00 0 -9.75(-1.69%)
Oct 28, 2023 580.25 582.50 571.00 575.75 0 +0.25(+0.04%)
Oct 27, 2023 575.50 0 -4.00(-0.69%)
Oct 25, 2023 579.50 0 +11.00(+1.93%)
Oct 24, 2023 568.50 0 -12.00(-2.07%)
Oct 23, 2023 580.50 0 -3.75(-0.64%)
Oct 21, 2023 594.00 604.50 583.25 584.25 0 -1.75(-0.30%)
Oct 20, 2023 586.00 0 -8.00(-1.35%)
Oct 18, 2023 594.00 0 +13.75(+2.37%)
Oct 17, 2023 580.25 0 +9.75(+1.71%)
Oct 16, 2023 570.50 0 -6.75(-1.17%)
Oct 15, 2023 577.25 0 -2.50(-0.43%)
Oct 14, 2023 572.00 586.25 569.50 579.75 0 +0.00(+0.00%)
Oct 13, 2023 579.75 0 +8.25(+1.44%)
Oct 12, 2023 571.50 0 +0.00(+0.00%)
Oct 11, 2023 571.50 0 +15.50(+2.79%)
Oct 10, 2023 556.00 0 -2.50(-0.45%)
Oct 09, 2023 558.50 0 -10.50(-1.85%)
Oct 07, 2023 576.00 580.25 566.50 569.00 0 +0.75(+0.13%)
Oct 06, 2023 568.25 0 -10.00(-1.73%)
Oct 05, 2023 578.25 0 +0.00(+0.00%)
Oct 04, 2023 578.25 0 +18.25(+3.26%)
Oct 03, 2023 560.00 0 -8.50(-1.50%)
Oct 02, 2023 568.50 0 +3.75(+0.66%)
Oct 01, 2023 564.75 0 +24.25(+4.49%)
Sep 30, 2023 579.50 585.50 540.00 540.50 0 -1.00(-0.18%)
Sep 29, 2023 541.50 0 -37.25(-6.44%)
Sep 28, 2023 578.75 0 +0.00(+0.00%)
Sep 27, 2023 578.75 0 -0.75(-0.13%)
Sep 26, 2023 579.50 0 -9.50(-1.61%)
Sep 25, 2023 589.00 0 +0.00(+0.00%)
Sep 24, 2023 589.00 0 +9.50(+1.64%)
Sep 23, 2023 576.50 582.50 572.75 579.50 0 +0.00(+0.00%)
Sep 22, 2023 579.50 0 +3.75(+0.65%)
Sep 21, 2023 575.75 0 +0.00(+0.00%)
Sep 20, 2023 575.75 0 -13.00(-2.21%)
Sep 19, 2023 588.75 0 +4.75(+0.81%)
Sep 18, 2023 584.00 0 -7.25(-1.23%)
Sep 17, 2023 591.25 0 -12.50(-2.07%)
Sep 16, 2023 594.25 607.50 591.75 603.75 0 -0.50(-0.08%)
Sep 15, 2023 604.25 0 +10.50(+1.77%)
Sep 14, 2023 593.75 0 +0.00(+0.00%)
Sep 13, 2023 593.75 0 -3.50(-0.59%)
Sep 12, 2023 597.25 0 +9.75(+1.66%)
Sep 11, 2023 587.50 0 +3.00(+0.51%)
Sep 10, 2023 584.50 0 -10.75(-1.81%)
Sep 09, 2023 600.00 602.75 590.50 595.25 0 -0.50(-0.08%)
Sep 08, 2023 595.75 0 -4.00(-0.67%)
Sep 06, 2023 599.75 0 -9.25(-1.52%)
Sep 05, 2023 609.00 0 +9.75(+1.63%)
Sep 04, 2023 599.25 0 +3.75(+0.63%)
Sep 03, 2023 595.50 0 +0.00(+0.00%)
Sep 02, 2023 602.00 612.75 595.25 595.50 0 +0.00(+0.00%)
Sep 01, 2023 595.50 0 -6.50(-1.08%)
Aug 31, 2023 602.00 0 +0.00(+0.00%)
Aug 30, 2023 602.00 0 -5.00(-0.82%)
Aug 29, 2023 607.00 0 +6.50(+1.08%)
Aug 28, 2023 600.50 0 -19.50(-3.15%)
Aug 26, 2023 632.25 637.75 615.50 620.00 0 -1.75(-0.28%)
Aug 25, 2023 621.75 0 -10.00(-1.58%)
Aug 24, 2023 631.75 0 +0.00(+0.00%)
Aug 23, 2023 631.75 0 -8.00(-1.25%)
Aug 22, 2023 639.75 0 +12.25(+1.95%)
Aug 21, 2023 627.50 0 +2.00(+0.32%)
Aug 20, 2023 625.50 0 -14.25(-2.23%)
Aug 19, 2023 615.25 641.25 615.00 639.75 0 +0.75(+0.12%)
Aug 18, 2023 639.00 0 +23.75(+3.86%)
Aug 17, 2023 615.25 0 +0.00(+0.00%)
Aug 16, 2023 615.25 0 -7.75(-1.24%)
Aug 15, 2023 623.00 0 -0.75(-0.12%)
Aug 14, 2023 623.75 0 -29.50(-4.52%)
Aug 12, 2023 664.50 665.25 651.25 653.25 0 -0.50(-0.08%)
Aug 11, 2023 653.75 0 -10.00(-1.51%)
Aug 10, 2023 663.75 0 +0.00(+0.00%)
Aug 09, 2023 663.75 0 +28.75(+4.53%)
Aug 08, 2023 635.00 0 -21.25(-3.24%)
Aug 07, 2023 656.25 0 -1.25(-0.19%)
Aug 06, 2023 657.50 0 +22.50(+3.54%)
Aug 05, 2023 627.75 653.75 627.25 635.00 0 +2.00(+0.32%)
Aug 04, 2023 633.00 0 +6.00(+0.96%)
Aug 03, 2023 627.00 0 +0.00(+0.00%)
Aug 02, 2023 627.00 0 -13.00(-2.03%)
Aug 01, 2023 640.00 0 -12.25(-1.88%)
Jul 31, 2023 652.25 0 -51.75(-7.35%)
Jul 29, 2023 714.75 720.25 689.00 704.00 0 -0.25(-0.04%)
Jul 28, 2023 704.25 0 -8.50(-1.19%)
Jul 27, 2023 712.75 0 +0.00(+0.00%)
Jul 26, 2023 712.75 0 -7.25(-1.01%)
Jul 25, 2023 720.00 0 -40.25(-5.29%)
Jul 24, 2023 760.25 0 +2.75(+0.36%)
Jul 23, 2023 757.50 0 +61.00(+8.76%)
Jul 22, 2023 724.75 733.25 693.50 696.50 0 -1.00(-0.14%)
Jul 21, 2023 697.50 0 -29.50(-4.06%)
Jul 20, 2023 727.00 0 +0.00(+0.00%)
Jul 19, 2023 727.00 0 -0.75(-0.10%)
Jul 18, 2023 727.75 0 +57.00(+8.50%)
Jul 17, 2023 670.75 0 +10.75(+1.63%)
Jul 15, 2023 639.50 663.25 637.75 660.00 0 -1.50(-0.23%)
Jul 14, 2023 661.50 0 +21.75(+3.40%)
Jul 13, 2023 639.75 0 +0.00(+0.00%)
Jul 12, 2023 639.75 0 +7.00(+1.11%)
Jul 11, 2023 632.75 0 -27.75(-4.20%)
Jul 10, 2023 660.50 0 +14.25(+2.21%)
Jul 09, 2023 646.25 0 -5.50(-0.84%)
Jul 08, 2023 656.75 662.00 643.75 651.75 0 +2.25(+0.35%)
Jul 07, 2023 649.50 0 -8.50(-1.29%)
Jul 06, 2023 658.00 0 +0.00(+0.00%)
Jul 05, 2023 658.00 0 -16.25(-2.41%)
Jul 04, 2023 674.25 0 +34.25(+5.35%)
Jul 03, 2023 640.00 655.75 638.00 640.00 0 -6.50(-1.01%)
Jul 01, 2023 669.25 680.75 646.00 646.50 0 -4.50(-0.69%)
Jun 30, 2023 651.00 0 -16.50(-2.47%)
Jun 29, 2023 667.50 0 +0.00(+0.00%)
Jun 28, 2023 667.50 0 -2.25(-0.34%)
Jun 27, 2023 669.75 0 -29.25(-4.18%)
Jun 26, 2023 699.00 0 -39.25(-5.32%)
Jun 25, 2023 738.25 0 -5.25(-0.71%)
Jun 24, 2023 750.50 751.25 732.75 743.50 0 -3.00(-0.40%)
Jun 23, 2023 746.50 0 -6.25(-0.83%)
Jun 22, 2023 752.75 0 +0.00(+0.00%)
Jun 21, 2023 752.75 0 +18.25(+2.48%)
Jun 20, 2023 734.50 0 +38.75(+5.57%)
Jun 19, 2023 695.75 0 +8.75(+1.27%)
Jun 17, 2023 659.75 697.00 656.00 687.00 0 -14.50(-2.07%)
Jun 16, 2023 701.50 0 +40.00(+6.05%)
Jun 14, 2023 661.50 0 +31.25(+4.96%)
Jun 13, 2023 630.25 0 -6.00(-0.94%)
Jun 12, 2023 636.25 0 +2.50(+0.39%)
Jun 11, 2023 633.75 0 +2.75(+0.44%)
Jun 10, 2023 624.50 632.25 618.50 631.00 0 +0.75(+0.12%)
Jun 09, 2023 630.25 0 +4.00(+0.64%)
Jun 08, 2023 626.25 0 +0.00(+0.00%)
Jun 07, 2023 626.25 0 +9.50(+1.54%)
Jun 06, 2023 616.75 0 -11.00(-1.75%)
Jun 05, 2023 627.75 0 +3.75(+0.60%)
Jun 04, 2023 624.00 0 +4.00(+0.65%)
Jun 03, 2023 610.25 622.50 602.25 620.00 0 +1.00(+0.16%)
Jun 02, 2023 619.00 0 +8.25(+1.35%)
Jun 01, 2023 610.75 0 +0.00(+0.00%)
May 31, 2023 610.75 0 +16.50(+2.78%)
May 30, 2023 594.25 0 +3.25(+0.55%)
May 29, 2023 591.00 0 -26.00(-4.21%)
May 27, 2023 606.00 618.50 602.50 617.00 0 +1.00(+0.16%)
May 26, 2023 616.00 0 +11.75(+1.94%)
May 25, 2023 604.25 0 +0.00(+0.00%)
May 24, 2023 604.25 0 -2.00(-0.33%)
May 23, 2023 606.25 0 -16.00(-2.57%)
May 22, 2023 622.25 0 +16.00(+2.64%)
May 21, 2023 606.25 0 +1.50(+0.25%)
May 20, 2023 611.00 620.75 602.00 604.75 0 -0.25(-0.04%)
May 19, 2023 605.00 0 -6.75(-1.10%)
May 17, 2023 611.75 0 -13.75(-2.20%)
May 16, 2023 625.50 0 -22.00(-3.40%)
May 15, 2023 647.50 0 -13.25(-2.01%)
May 14, 2023 660.75 0 +25.50(+4.01%)
May 13, 2023 628.00 654.00 626.00 635.25 0 +0.00(+0.00%)
May 12, 2023 628.00 654.00 626.00 635.25 0 +8.00(+1.28%)
May 11, 2023 627.25 0 +0.00(+0.00%)
May 10, 2023 627.25 0 -14.00(-2.18%)
May 09, 2023 641.25 0 -2.25(-0.35%)
May 08, 2023 643.50 0 -10.50(-1.61%)
May 07, 2023 654.00 0 -4.75(-0.72%)
May 06, 2023 646.00 663.50 643.75 658.75 0 -1.50(-0.23%)
May 05, 2023 660.25 0 +15.25(+2.36%)
May 04, 2023 645.00 0 +0.00(+0.00%)
May 03, 2023 645.00 0 +5.25(+0.82%)
May 02, 2023 639.75 0 +30.50(+5.01%)
May 01, 2023 609.25 0 -9.00(-1.46%)
Apr 30, 2023 618.25 0 -15.25(-2.41%)
Apr 29, 2023 630.50 639.00 624.25 633.50 0 -0.25(-0.04%)
Apr 28, 2023 633.75 0 +4.50(+0.72%)
Apr 27, 2023 629.25 0 +0.00(+0.00%)
Apr 26, 2023 629.25 0 -12.75(-1.99%)
Apr 25, 2023 642.00 0 -11.00(-1.68%)
Apr 24, 2023 653.00 0 -4.00(-0.61%)
Apr 23, 2023 657.00 0 -17.25(-2.56%)
Apr 22, 2023 681.25 685.75 669.00 674.25 0 +1.25(+0.19%)
Apr 21, 2023 673.00 0 -7.00(-1.03%)
Apr 20, 2023 680.00 0 +0.00(+0.00%)
Apr 19, 2023 680.00 0 -12.75(-1.84%)
Apr 18, 2023 692.75 0 -5.25(-0.75%)
Apr 17, 2023 698.00 0 +1.50(+0.22%)
Apr 16, 2023 696.50 0 +11.50(+1.68%)
Apr 15, 2023 668.75 685.25 661.25 685.00 0 +2.50(+0.37%)
Apr 14, 2023 682.50 0 +15.50(+2.32%)
Apr 12, 2023 667.00 0 -12.50(-1.84%)
Apr 11, 2023 679.50 0 +5.50(+0.82%)
Apr 10, 2023 674.00 0 -4.50(-0.66%)
Apr 09, 2023 678.50 0 +3.00(+0.44%)
Apr 07, 2023 675.50 0 +0.00(+0.00%)
Apr 06, 2023 675.50 0 +0.00(+0.00%)
Apr 05, 2023 675.50 0 -6.50(-0.95%)
Apr 04, 2023 682.00 0 -9.50(-1.37%)
Apr 03, 2023 691.50 0 -2.00(-0.29%)
Apr 02, 2023 693.50 0 +1.50(+0.22%)
Apr 01, 2023 692.50 701.25 681.00 692.00 0 -0.25(-0.04%)
Mar 31, 2023 692.25 0 +0.00(+0.00%)
Mar 30, 2023 692.25 0 +0.00(+0.00%)
Mar 29, 2023 692.25 0 -12.50(-1.77%)
Mar 28, 2023 704.75 0 +5.00(+0.71%)
Mar 27, 2023 699.75 0 +9.75(+1.41%)
Mar 25, 2023 660.25 700.50 656.25 690.00 0 +1.50(+0.22%)
Mar 24, 2023 688.50 0 +26.50(+4.00%)
Mar 23, 2023 662.00 0 +0.00(+0.00%)
Mar 22, 2023 662.00 0 -1.50(-0.23%)
Mar 21, 2023 663.50 0 -19.75(-2.89%)
Mar 20, 2023 683.25 0 -17.50(-2.50%)
Mar 19, 2023 700.75 0 -8.50(-1.20%)
Mar 18, 2023 697.25 712.50 697.25 709.25 0 -1.25(-0.18%)
Mar 17, 2023 710.50 0 +11.50(+1.65%)
Mar 16, 2023 699.00 0 +0.00(+0.00%)
Mar 15, 2023 699.00 0 -3.75(-0.53%)
Mar 14, 2023 702.75 0 +6.50(+0.93%)
Mar 13, 2023 696.25 0 +11.75(+1.72%)
Mar 12, 2023 684.50 0 +1.25(+0.18%)
Mar 11, 2023 665.75 683.50 661.00 683.25 0 +4.00(+0.59%)
Mar 10, 2023 679.25 0 +14.00(+2.10%)
Mar 09, 2023 689.00 691.50 664.25 665.25 0 -0.50(-0.08%)
Mar 08, 2023 665.75 0 -21.75(-3.16%)
Mar 07, 2023 687.50 0 -10.50(-1.50%)
Mar 06, 2023 698.00 0 +2.75(+0.40%)
Mar 05, 2023 695.25 0 -13.25(-1.87%)
Mar 04, 2023 714.75 715.50 706.25 708.50 0 -0.25(-0.04%)
Mar 03, 2023 708.75 0 -4.00(-0.56%)
Mar 02, 2023 713.00 721.75 708.50 712.75 0 +0.00(+0.00%)
Mar 01, 2023 712.75 0 -62.50(-8.06%)
Feb 16, 2023 778.50 782.75 774.25 775.25 0 -8.00(-1.02%)
Feb 15, 2023 796.75 798.00 778.25 783.25 0 -2.75(-0.35%)
Feb 14, 2023 786.00 0 -6.00(-0.76%)
Feb 13, 2023 792.00 0 +3.00(+0.38%)
Feb 11, 2023 755.00 790.00 755.00 789.00 0 +0.00(+0.00%)
Feb 10, 2023 755.00 790.00 755.00 789.00 0 +31.75(+4.19%)
Feb 09, 2023 757.25 0 -7.50(-0.98%)
Feb 08, 2023 764.75 0 +15.00(+2.00%)
Feb 07, 2023 749.75 0 -0.50(-0.07%)
Feb 06, 2023 750.25 0 -6.75(-0.89%)
Feb 03, 2023 759.75 776.50 750.75 757.00 0 -4.00(-0.53%)
Feb 02, 2023 761.00 0 +3.00(+0.40%)
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.