Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 54.70 54.87 53.96 54.23 1,508,166 -0.74(-1.34%)
Dec 28, 2023 54.36 55.00 54.36 54.97 1,116,336 +0.27(+0.50%)
Dec 27, 2023 54.49 54.96 54.15 54.70 957,931 +0.01(+0.02%)
Dec 26, 2023 53.71 54.87 53.35 54.69 739,229 +1.09(+2.03%)
Dec 22, 2023 53.87 54.71 53.27 53.60 1,051,894 +0.09(+0.16%)
Dec 21, 2023 53.13 53.86 52.69 53.51 1,795,390 +1.20(+2.28%)
Dec 20, 2023 53.49 54.24 52.09 52.32 1,861,609 -1.84(-3.39%)
Dec 19, 2023 53.21 54.33 52.85 54.15 1,487,642 +1.04(+1.96%)
Dec 18, 2023 54.23 54.23 52.80 53.11 1,670,514 -0.71(-1.32%)
Dec 15, 2023 55.14 55.63 53.54 53.82 4,569,426 -1.38(-2.50%)
Dec 14, 2023 53.09 55.77 53.09 55.20 4,793,502 +4.34(+8.54%)
Dec 13, 2023 47.47 50.98 47.27 50.86 3,358,670 +3.39(+7.15%)
Dec 12, 2023 47.20 47.48 46.86 47.47 1,793,268 -0.35(-0.74%)
Dec 11, 2023 47.75 48.39 47.59 47.82 1,314,679 -0.09(-0.18%)
Dec 08, 2023 47.16 48.44 47.00 47.91 1,945,757 +0.70(+1.48%)
Dec 07, 2023 45.74 47.38 45.66 47.21 3,059,710 +1.55(+3.40%)
Dec 06, 2023 46.48 47.86 44.87 45.65 4,817,677 -0.20(-0.44%)
Dec 05, 2023 46.93 47.16 45.69 45.86 1,916,597 -1.55(-3.28%)
Dec 04, 2023 45.82 47.86 45.71 47.41 2,489,959 +1.20(+2.59%)
Dec 01, 2023 42.98 46.32 42.79 46.21 3,122,029 +2.86(+6.59%)
Nov 30, 2023 43.47 43.97 42.94 43.35 1,936,590 +0.13(+0.31%)
Nov 29, 2023 42.35 43.66 42.35 43.22 2,494,579 +1.44(+3.44%)
Nov 28, 2023 41.55 41.89 40.79 41.78 2,002,470 +0.29(+0.69%)
Nov 27, 2023 41.49 41.72 41.13 41.49 1,497,320 -0.46(-1.10%)
Nov 24, 2023 41.92 42.32 41.62 41.95 417,685 +0.12(+0.30%)
Nov 22, 2023 42.41 42.57 41.59 41.83 887,719 -0.12(-0.30%)
Nov 21, 2023 42.62 42.68 41.84 41.95 1,322,285 -0.97(-2.26%)
Nov 20, 2023 43.16 43.31 42.61 42.92 1,285,791 -0.44(-1.02%)
Nov 17, 2023 43.12 43.46 42.58 43.36 1,160,651 +0.85(+2.01%)
Nov 16, 2023 43.02 43.31 41.95 42.51 1,168,589 -0.68(-1.58%)
Nov 15, 2023 42.42 43.92 42.39 43.19 1,959,237 +0.83(+1.97%)
Nov 14, 2023 41.23 42.97 41.13 42.36 2,769,250 +3.07(+7.81%)
Nov 13, 2023 39.44 39.49 38.74 39.29 1,368,989 -0.35(-0.89%)
Nov 10, 2023 39.78 39.94 39.07 39.64 1,295,682 +0.18(+0.46%)
Nov 09, 2023 40.72 40.77 39.29 39.46 1,379,705 -1.05(-2.58%)
Nov 08, 2023 40.65 40.72 40.09 40.51 1,319,820 -0.19(-0.47%)
Nov 07, 2023 40.97 41.46 40.49 40.70 1,971,413 -0.50(-1.21%)
Nov 06, 2023 42.21 42.52 40.85 41.20 1,940,667 -1.06(-2.52%)
Nov 03, 2023 41.89 42.61 41.72 42.26 2,818,254 +1.82(+4.50%)
Nov 02, 2023 38.46 40.48 38.29 40.44 2,472,072 +2.61(+6.89%)
Nov 01, 2023 38.01 38.07 37.16 37.83 1,538,601 +0.06(+0.15%)
Oct 31, 2023 37.11 37.83 36.84 37.77 1,764,825 +0.67(+1.81%)
Oct 30, 2023 37.06 37.44 36.35 37.10 1,494,131 +0.49(+1.34%)
Oct 27, 2023 38.01 38.01 35.99 36.61 2,107,039 -1.25(-3.29%)
Oct 26, 2023 36.73 38.33 36.65 37.86 2,069,407 +1.15(+3.13%)
Oct 25, 2023 36.74 37.00 35.93 36.71 2,183,511 -0.33(-0.88%)
Oct 24, 2023 36.93 37.41 36.28 37.04 2,926,850 +0.35(+0.97%)
Oct 23, 2023 36.43 37.08 35.86 36.68 3,288,085 +0.30(+0.82%)
Oct 20, 2023 38.94 39.38 36.26 36.38 5,579,820 -3.39(-8.53%)
Oct 19, 2023 40.21 41.14 39.65 39.78 3,132,013 -0.52(-1.28%)
Oct 18, 2023 40.64 41.08 39.83 40.30 2,190,662 -0.94(-2.28%)
Oct 17, 2023 39.61 41.57 39.61 41.23 1,846,829 +1.21(+3.02%)
Oct 16, 2023 39.76 40.14 39.27 40.03 1,417,457 +0.93(+2.38%)
Oct 13, 2023 40.56 40.73 38.83 39.10 1,823,443 -0.88(-2.21%)
Oct 12, 2023 40.48 40.74 39.30 39.98 1,834,423 -0.38(-0.95%)
Oct 11, 2023 39.83 40.55 39.60 40.36 2,383,967 +0.69(+1.74%)
Oct 10, 2023 39.40 40.18 38.91 39.67 2,730,285 +0.83(+2.15%)
Oct 09, 2023 37.87 38.85 37.71 38.84 1,827,180 +0.40(+1.05%)
Oct 06, 2023 37.85 39.00 37.47 38.44 3,097,856 -0.09(-0.22%)
Oct 05, 2023 37.61 38.56 37.31 38.52 2,009,453 +0.56(+1.46%)
Oct 04, 2023 38.10 38.21 37.25 37.97 2,117,713 -0.01(-0.03%)
Oct 03, 2023 38.25 38.25 37.59 37.98 2,355,623 -0.61(-1.59%)
Oct 02, 2023 39.31 39.79 38.33 38.59 2,469,090 -1.25(-3.13%)
Sep 29, 2023 39.59 40.61 39.49 39.84 1,884,678 +0.71(+1.81%)
Sep 28, 2023 38.25 39.59 38.12 39.13 1,605,791 +0.82(+2.15%)
Sep 27, 2023 38.59 38.67 37.72 38.30 1,996,828 -0.04(-0.10%)
Sep 26, 2023 38.95 39.70 38.17 38.34 2,370,211 -1.40(-3.52%)
Sep 25, 2023 39.37 39.79 39.47 39.74 1,737,164 +0.22(+0.56%)
Sep 22, 2023 39.74 39.83 39.00 39.52 1,613,735 +0.01(+0.02%)
Sep 21, 2023 39.82 40.51 39.35 39.51 2,341,039 -0.63(-1.58%)
Sep 20, 2023 41.87 42.21 40.00 40.14 1,957,943 -1.26(-3.03%)
Sep 19, 2023 41.70 41.88 40.71 41.40 1,914,940 -0.08(-0.18%)
Sep 18, 2023 41.70 41.70 41.05 41.47 1,693,807 -0.30(-0.71%)
Sep 15, 2023 41.27 41.77 40.86 41.77 6,360,794 -0.25(-0.59%)
Sep 14, 2023 42.39 43.01 41.74 42.02 2,200,897 +0.33(+0.78%)
Sep 13, 2023 43.48 43.49 41.34 41.70 2,657,105 -1.20(-2.79%)
Sep 12, 2023 42.90 43.83 42.00 42.89 4,017,993 -0.80(-1.84%)
Sep 11, 2023 44.38 45.15 43.41 43.69 2,240,914 -0.39(-0.88%)
Sep 08, 2023 43.11 44.11 42.24 44.08 2,268,220 +1.15(+2.68%)
Sep 07, 2023 43.51 44.21 42.53 42.93 2,414,768 -0.99(-2.26%)
Sep 06, 2023 45.29 45.61 43.62 43.92 2,349,548 -1.85(-4.04%)
Sep 05, 2023 45.77 46.43 45.72 45.77 1,562,929 -0.17(-0.37%)
Sep 01, 2023 46.07 46.46 45.84 45.94 2,231,660 +0.56(+1.23%)
Aug 31, 2023 45.41 45.62 44.95 45.38 1,571,164 +0.11(+0.25%)
Aug 30, 2023 45.33 45.52 45.04 45.27 881,059 -0.27(-0.60%)
Aug 29, 2023 44.36 45.94 44.02 45.54 1,309,332 +1.19(+2.68%)
Aug 28, 2023 43.69 44.72 43.51 44.36 1,273,988 +1.04(+2.40%)
Aug 25, 2023 43.97 44.44 42.88 43.32 1,010,793 -0.46(-1.06%)
Aug 24, 2023 43.53 44.75 43.43 43.78 1,106,514 +0.32(+0.74%)
Aug 23, 2023 42.87 43.65 42.07 43.46 1,395,276 +0.65(+1.52%)
Aug 22, 2023 44.17 44.55 42.68 42.81 2,090,467 -1.84(-4.12%)
Aug 21, 2023 44.88 44.96 43.98 44.65 1,289,991 +0.06(+0.13%)
Aug 18, 2023 44.23 45.11 44.23 44.59 1,797,373 -0.39(-0.86%)
Aug 17, 2023 44.59 45.17 43.97 44.98 1,196,111 +0.55(+1.23%)
Aug 16, 2023 44.81 45.02 44.26 44.43 1,657,234 -0.70(-1.55%)
Aug 15, 2023 46.30 46.46 44.84 45.13 3,254,282 -2.12(-4.49%)
Aug 14, 2023 48.59 48.63 47.07 47.25 2,278,742 -1.91(-3.89%)
Aug 11, 2023 48.61 49.63 48.35 49.17 1,335,094 +0.04(+0.08%)
Aug 10, 2023 49.25 49.86 48.60 49.13 1,368,044 +0.36(+0.74%)
Aug 09, 2023 49.35 50.18 48.69 48.77 1,504,881 -1.18(-2.36%)
Aug 08, 2023 48.78 50.01 47.49 49.95 2,485,640 -0.37(-0.73%)
Aug 07, 2023 50.02 50.57 49.64 50.32 976,515 +0.29(+0.58%)
Aug 04, 2023 49.50 50.99 49.46 50.02 1,640,652 +0.08(+0.17%)
Aug 03, 2023 49.01 50.36 48.43 49.94 1,803,540 +0.96(+1.96%)
Aug 02, 2023 48.75 49.21 48.12 48.98 2,220,749 -0.61(-1.24%)
Aug 01, 2023 50.54 50.63 48.64 49.59 2,241,404 -1.31(-2.58%)
Jul 31, 2023 51.01 51.52 49.98 50.90 3,142,570 +0.06(+0.11%)
Jul 28, 2023 50.27 50.96 49.73 50.85 1,823,662 +1.44(+2.92%)
Jul 27, 2023 50.73 51.31 48.91 49.40 2,386,238 -1.04(-2.06%)
Jul 26, 2023 48.64 51.06 48.64 50.44 3,256,429 +3.05(+6.43%)
Jul 25, 2023 49.55 50.09 47.37 47.39 3,680,055 -1.50(-3.07%)
Jul 24, 2023 48.54 49.38 47.73 48.89 3,267,473 +1.02(+2.13%)
Jul 21, 2023 52.14 52.67 47.67 47.87 5,639,345 -2.06(-4.12%)
Jul 20, 2023 48.67 50.21 48.46 49.93 5,091,946 +1.11(+2.28%)
Jul 19, 2023 47.37 49.24 47.13 48.82 3,927,120 +1.64(+3.48%)
Jul 18, 2023 45.04 47.27 45.04 47.18 2,964,511 +1.84(+4.06%)
Jul 17, 2023 44.44 45.49 44.24 45.34 1,632,617 +0.75(+1.67%)
Jul 14, 2023 46.29 46.34 44.18 44.59 2,640,237 -1.08(-2.35%)
Jul 13, 2023 45.08 46.09 44.76 45.67 2,171,916 +0.79(+1.77%)
Jul 12, 2023 44.86 46.14 44.45 44.87 4,613,086 +1.36(+3.12%)
Jul 11, 2023 42.72 44.04 42.27 43.52 2,513,544 +1.11(+2.63%)
Jul 10, 2023 41.52 42.96 41.28 42.40 2,495,468 +0.64(+1.54%)
Jul 07, 2023 40.22 42.37 40.22 41.76 3,735,655 +1.38(+3.41%)
Jul 06, 2023 40.05 40.46 38.80 40.38 3,351,475 -0.65(-1.59%)
Jul 05, 2023 40.86 42.30 40.52 41.03 2,823,384 -0.47(-1.14%)
Jul 03, 2023 40.33 41.87 40.10 41.51 2,232,397 +1.55(+3.87%)
Jun 30, 2023 40.95 41.07 39.86 39.96 2,252,688 -0.46(-1.14%)
Jun 29, 2023 40.42 41.11 39.96 40.42 2,148,980 +0.70(+1.76%)
Jun 28, 2023 39.31 39.79 38.66 39.72 1,583,754 +0.00(+0.00%)
Jun 27, 2023 39.05 40.00 38.34 39.72 2,541,074 +0.72(+1.84%)
Jun 26, 2023 38.54 39.65 38.54 39.01 2,083,254 +0.71(+1.85%)
Jun 23, 2023 38.20 38.77 37.73 38.30 2,560,338 -0.24(-0.61%)
Jun 22, 2023 39.79 39.79 38.25 38.53 1,964,023 -1.18(-2.97%)
Jun 21, 2023 39.62 40.26 38.96 39.71 2,387,671 -0.20(-0.50%)
Jun 20, 2023 39.62 39.97 38.90 39.91 1,712,637 -0.10(-0.26%)
Jun 16, 2023 40.80 40.86 39.40 40.02 5,210,353 -0.43(-1.07%)
Jun 15, 2023 38.44 40.81 38.27 40.45 3,314,069 +7.02(+20.99%)
May 08, 2023 35.60 36.93 32.99 33.43 5,959,985 -0.27(-0.80%)
May 05, 2023 33.42 34.12 31.17 33.70 9,001,524 +4.84(+16.76%)
May 04, 2023 31.52 32.34 26.26 28.86 19,368,536 -4.04(-12.28%)
May 03, 2023 34.55 35.58 32.55 32.90 6,112,286 -1.52(-4.41%)
May 02, 2023 39.07 39.14 33.29 34.42 12,957,943 -4.88(-12.42%)
May 01, 2023 40.15 41.04 39.12 39.30 5,193,400 -0.80(-2.01%)
Apr 28, 2023 37.83 40.50 37.64 40.11 3,947,870 +1.89(+4.94%)
Apr 27, 2023 37.69 39.24 37.69 38.22 4,468,200 +0.66(+1.75%)
Apr 26, 2023 37.79 39.02 37.03 37.57 3,815,486 -0.08(-0.22%)
Apr 25, 2023 38.64 39.01 36.63 37.65 5,094,276 -1.78(-4.53%)
Apr 24, 2023 40.27 40.52 39.08 39.43 3,007,614 -1.01(-2.49%)
Apr 21, 2023 42.01 42.24 40.35 40.44 3,937,055 -1.91(-4.52%)
Apr 20, 2023 41.62 43.33 40.23 42.36 5,914,349 -1.19(-2.74%)
Apr 19, 2023 41.77 43.96 41.36 43.55 4,486,336 +2.27(+5.49%)
Apr 18, 2023 41.48 41.48 40.23 41.28 2,690,911 -0.36(-0.87%)
Apr 17, 2023 39.86 41.66 39.08 41.64 3,145,792 +1.60(+4.00%)
Apr 14, 2023 42.18 42.18 39.64 40.04 3,170,048 -1.09(-2.65%)
Apr 13, 2023 40.19 41.34 39.63 41.13 3,343,074 +1.27(+3.18%)
Apr 12, 2023 40.57 40.64 39.56 39.87 2,537,023 -0.31(-0.76%)
Apr 11, 2023 39.57 40.51 39.31 40.17 3,528,448 +0.81(+2.07%)
Apr 10, 2023 38.11 39.78 37.72 39.36 3,068,535 +1.18(+3.10%)
Apr 06, 2023 36.21 38.55 36.16 38.18 3,332,134 +1.26(+3.41%)
Apr 05, 2023 35.92 36.98 35.29 36.92 5,244,414 -0.10(-0.27%)
Apr 04, 2023 39.54 39.57 36.43 37.02 4,520,710 -2.01(-5.14%)
Apr 03, 2023 40.29 40.91 38.77 39.03 4,959,449 -1.13(-2.81%)
Mar 31, 2023 41.23 41.56 39.32 40.15 3,655,266 -0.59(-1.45%)
Mar 30, 2023 41.94 42.78 40.36 40.75 4,397,821 -0.60(-1.45%)
Mar 29, 2023 40.23 41.51 39.93 41.35 5,444,172 +1.80(+4.56%)
Mar 28, 2023 39.17 40.43 38.86 39.54 3,331,719 +0.17(+0.42%)
Mar 27, 2023 39.26 41.54 38.43 39.38 8,517,502 +2.02(+5.40%)
Mar 24, 2023 37.01 38.21 35.46 37.36 9,076,829 -0.28(-0.74%)
Mar 23, 2023 41.52 41.94 36.33 37.64 9,759,139 -3.53(-8.58%)
Mar 22, 2023 44.75 45.00 41.12 41.17 5,875,143 -3.80(-8.45%)
Mar 21, 2023 42.99 45.14 42.54 44.97 5,445,402 +3.75(+9.11%)
Mar 20, 2023 41.38 43.59 39.77 41.22 6,530,782 +0.91(+2.25%)
Mar 17, 2023 42.83 43.29 39.61 40.31 12,606,963 -3.72(-8.44%)
Mar 16, 2023 40.47 46.70 39.26 44.03 7,987,757 +2.57(+6.20%)
Mar 15, 2023 36.83 42.06 36.94 41.46 8,110,084 +1.23(+3.06%)
Mar 14, 2023 46.27 46.27 37.01 40.23 15,993,101 +1.54(+3.99%)
Mar 13, 2023 38.86 46.38 26.53 38.68 26,070,924 -14.80(-27.67%)
Mar 10, 2023 53.62 56.96 51.75 53.48 7,885,859 -2.82(-5.01%)
Mar 09, 2023 60.37 60.39 55.95 56.30 4,452,356 -4.90(-8.01%)
Mar 08, 2023 60.84 61.51 60.47 61.20 2,279,374 +0.64(+1.05%)
Mar 07, 2023 62.55 62.55 60.23 60.56 3,681,342 -2.32(-3.69%)
Mar 06, 2023 63.18 63.65 62.53 62.88 1,397,331 -0.23(-0.36%)
Mar 03, 2023 62.68 63.27 62.16 63.11 1,944,148 +1.05(+1.70%)
Mar 02, 2023 63.67 63.98 61.36 62.05 1,390,838 -2.22(-3.45%)
Mar 01, 2023 63.66 64.69 63.18 64.27 1,271,891 +0.53(+0.83%)
Feb 28, 2023 63.90 64.73 63.72 63.75 1,363,345 +0.05(+0.09%)
Feb 27, 2023 64.50 65.16 63.28 63.69 1,412,836 -0.34(-0.53%)
Feb 24, 2023 63.14 64.34 62.76 64.03 1,083,647 +0.36(+0.57%)
Feb 23, 2023 63.62 63.89 62.18 63.66 2,052,579 +0.45(+0.70%)
Feb 22, 2023 64.04 64.27 62.75 63.22 1,772,642 -0.99(-1.54%)
Feb 21, 2023 65.78 65.87 63.70 64.21 1,206,547 -2.06(-3.11%)
Feb 17, 2023 67.10 67.10 66.25 66.27 1,520,491 -1.07(-1.59%)
Feb 16, 2023 67.82 68.32 67.17 67.35 1,059,012 -1.29(-1.88%)
Feb 15, 2023 68.12 69.03 67.76 68.64 1,151,208 -0.33(-0.47%)
Feb 14, 2023 69.06 69.26 67.94 68.97 2,159,503 -0.14(-0.20%)
Feb 13, 2023 68.41 69.12 68.07 69.10 3,542,789 +0.83(+1.21%)
Feb 10, 2023 68.55 68.94 68.04 68.27 1,654,297 -0.66(-0.96%)
Feb 09, 2023 70.02 70.33 68.76 68.94 1,564,005 -0.71(-1.02%)
Feb 08, 2023 69.28 70.20 68.82 69.65 2,479,175 -0.32(-0.45%)
Feb 07, 2023 67.98 70.22 67.97 69.97 1,096,330 +1.49(+2.18%)
Feb 06, 2023 68.14 68.62 67.73 68.47 1,302,452 -0.08(-0.12%)
Feb 03, 2023 67.61 69.43 66.98 68.56 1,324,807 +0.46(+0.68%)
Feb 02, 2023 68.17 69.65 67.77 68.09 1,820,989 +0.48(+0.71%)
Feb 01, 2023 65.95 68.32 65.75 67.61 1,235,984 +0.95(+1.42%)
Jan 31, 2023 65.15 66.75 64.86 66.67 1,816,758 +1.74(+2.68%)
Jan 30, 2023 65.47 65.93 64.91 64.93 740,266 -1.06(-1.61%)
Jan 27, 2023 65.47 66.34 65.28 65.99 2,172,430 +0.49(+0.75%)
Jan 26, 2023 65.46 65.87 64.86 65.50 892,412 +0.46(+0.71%)
Jan 25, 2023 64.23 65.30 63.66 65.04 1,428,768 +0.33(+0.51%)
Jan 24, 2023 65.47 65.51 64.24 64.71 1,350,182 -0.73(-1.11%)
Jan 23, 2023 63.44 65.49 63.22 65.44 2,072,869 +2.57(+4.09%)
Jan 20, 2023 63.76 64.16 62.52 62.86 2,645,814 -0.65(-1.02%)
Jan 19, 2023 61.20 64.76 61.08 63.51 3,766,320 +3.55(+5.91%)
Jan 18, 2023 61.52 61.57 59.59 59.96 1,976,306 -2.06(-3.31%)
Jan 17, 2023 62.13 62.27 61.12 62.02 1,471,554 -0.31(-0.50%)
Jan 13, 2023 61.76 62.36 60.22 62.33 1,656,295 -0.34(-0.54%)
Jan 12, 2023 62.30 63.06 61.95 62.66 1,561,258 +0.79(+1.28%)
Jan 11, 2023 61.85 62.32 61.15 61.87 1,215,315 +0.42(+0.68%)
Jan 10, 2023 61.06 61.48 60.31 61.45 1,779,511 +0.70(+1.15%)
Jan 09, 2023 61.59 61.74 60.74 60.75 1,123,325 -0.72(-1.17%)
Jan 06, 2023 60.53 61.77 59.95 61.47 1,259,601 +1.40(+2.33%)
Jan 05, 2023 60.43 60.60 59.53 60.07 1,196,849 -0.76(-1.26%)
Jan 04, 2023 60.54 61.73 60.17 60.84 2,152,665 +0.77(+1.29%)
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.