Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 92.91 94.36 93.53 94.29 458,709 +1.60(+1.73%)
Mar 27, 2024 90.49 92.71 89.61 92.69 452,669 +2.99(+3.33%)
Mar 26, 2024 90.09 90.41 87.59 89.70 459,860 +0.98(+1.10%)
Mar 25, 2024 88.72 90.83 87.83 88.72 764,120 +0.64(+0.73%)
Mar 22, 2024 87.31 91.14 87.31 88.08 790,512 +0.56(+0.64%)
Mar 21, 2024 88.18 88.89 86.74 87.52 360,196 +0.23(+0.26%)
Mar 20, 2024 87.08 88.27 85.31 87.29 406,366 -0.33(-0.38%)
Mar 19, 2024 85.53 88.52 85.23 87.62 288,766 +2.17(+2.54%)
Mar 18, 2024 86.05 87.08 85.04 85.45 343,297 -0.04(-0.05%)
Mar 15, 2024 84.79 86.29 84.08 85.49 645,533 -0.29(-0.34%)
Mar 14, 2024 87.01 87.52 84.52 85.78 369,781 -1.83(-2.09%)
Mar 13, 2024 86.91 89.39 86.80 87.61 294,683 +0.61(+0.70%)
Mar 12, 2024 86.38 88.41 85.42 87.00 416,670 +0.14(+0.16%)
Mar 11, 2024 87.24 87.74 86.21 86.86 288,725 -0.60(-0.69%)
Mar 08, 2024 89.32 90.32 87.45 87.46 356,616 -1.45(-1.63%)
Mar 07, 2024 86.22 89.14 85.98 88.91 687,334 +3.41(+3.99%)
Mar 06, 2024 84.87 86.22 84.00 85.50 373,328 +1.19(+1.41%)
Mar 05, 2024 88.12 88.12 83.90 84.31 774,492 -4.25(-4.80%)
Mar 04, 2024 88.97 90.04 87.92 88.56 588,164 -0.26(-0.29%)
Mar 01, 2024 88.59 88.89 86.64 88.82 853,276 +0.23(+0.26%)
Feb 29, 2024 91.44 91.69 88.30 88.59 568,922 -1.45(-1.61%)
Feb 28, 2024 89.88 91.14 88.87 90.04 452,951 -0.43(-0.48%)
Feb 27, 2024 91.59 92.83 90.09 90.47 332,655 -1.16(-1.27%)
Feb 26, 2024 90.11 91.66 89.61 91.63 611,798 +2.06(+2.30%)
Feb 23, 2024 90.37 95.17 88.49 89.57 1,195,884 -1.89(-2.07%)
Feb 22, 2024 95.58 95.99 90.61 91.46 984,049 -1.33(-1.43%)
Feb 21, 2024 91.14 92.83 90.21 92.79 528,637 +0.66(+0.72%)
Feb 20, 2024 92.60 93.14 91.38 92.13 467,888 -0.50(-0.54%)
Feb 16, 2024 94.79 96.00 91.96 92.63 644,628 -3.48(-3.62%)
Feb 15, 2024 95.39 96.17 93.43 96.11 351,280 +1.38(+1.46%)
Feb 14, 2024 94.81 96.27 94.26 94.73 398,286 +1.16(+1.24%)
Feb 13, 2024 93.55 95.81 92.50 93.57 366,970 -2.76(-2.87%)
Feb 12, 2024 96.15 97.24 95.09 96.33 474,131 +0.08(+0.08%)
Feb 09, 2024 96.32 97.02 95.33 96.25 308,722 +0.26(+0.27%)
Feb 08, 2024 93.90 96.42 93.90 95.99 552,492 +1.69(+1.79%)
Feb 07, 2024 93.42 95.42 92.79 94.30 528,984 +0.99(+1.06%)
Feb 06, 2024 91.63 94.77 91.01 93.31 369,659 +2.23(+2.45%)
Feb 05, 2024 91.29 91.76 90.72 91.08 300,661 -0.86(-0.94%)
Feb 02, 2024 90.51 92.49 90.11 91.94 262,322 +0.07(+0.08%)
Feb 01, 2024 89.36 92.40 88.84 91.87 416,843 +2.84(+3.19%)
Jan 31, 2024 91.46 92.59 88.24 89.03 671,546 -2.02(-2.22%)
Jan 30, 2024 93.77 93.89 90.09 91.05 433,486 -3.12(-3.31%)
Jan 29, 2024 92.35 94.24 92.27 94.17 462,088 +1.65(+1.78%)
Jan 26, 2024 91.90 92.72 90.85 92.52 546,830 +1.82(+2.01%)
Jan 25, 2024 93.49 93.55 90.67 90.70 885,148 -1.33(-1.45%)
Jan 24, 2024 93.50 93.74 91.11 92.03 2,187,314 -0.53(-0.57%)
Jan 23, 2024 93.49 93.55 89.13 92.56 8,922,798 -0.67(-0.72%)
Jan 22, 2024 92.40 94.12 91.75 93.23 701,123 +1.94(+2.13%)
Jan 19, 2024 90.54 91.44 88.87 91.29 389,019 +0.48(+0.53%)
Jan 18, 2024 90.00 91.56 89.46 90.81 511,188 +1.44(+1.61%)
Jan 17, 2024 88.25 89.38 87.59 89.37 395,021 +0.12(+0.13%)
Jan 16, 2024 87.65 89.95 87.83 89.25 828,036 +0.76(+0.86%)
Jan 12, 2024 88.67 89.25 88.06 88.49 637,032 +0.64(+0.73%)
Jan 11, 2024 87.00 88.01 85.88 87.85 482,919 +0.69(+0.79%)
Jan 10, 2024 86.74 88.25 85.67 87.16 594,272 +0.61(+0.70%)
Jan 09, 2024 81.47 88.26 81.37 86.55 956,881 +4.55(+5.55%)
Jan 08, 2024 79.99 84.53 79.99 82.00 985,172 +2.89(+3.65%)
Jan 05, 2024 76.49 79.26 76.25 79.11 801,254 +1.95(+2.53%)
Jan 04, 2024 76.30 77.71 75.90 77.16 539,855 +0.76(+0.99%)
Jan 03, 2024 76.60 77.53 74.75 76.40 567,994 -0.68(-0.88%)
Jan 02, 2024 79.03 79.31 76.15 77.08 611,025 -2.41(-3.03%)
Dec 29, 2023 80.42 80.42 77.84 79.49 459,879 -0.93(-1.16%)
Dec 28, 2023 80.80 82.25 79.55 80.42 297,069 -0.05(-0.06%)
Dec 27, 2023 79.85 80.51 79.14 80.47 487,057 +0.68(+0.85%)
Dec 26, 2023 80.00 82.08 79.13 79.79 643,389 -2.55(-3.10%)
Dec 22, 2023 85.71 86.53 79.50 82.34 1,096,658 -2.77(-3.25%)
Dec 21, 2023 81.87 85.75 80.59 85.11 1,330,841 +5.51(+6.92%)
Dec 20, 2023 81.22 81.85 79.31 79.60 804,441 -1.64(-2.02%)
Dec 19, 2023 79.78 81.66 78.44 81.24 792,550 +2.19(+2.77%)
Dec 18, 2023 80.78 81.28 77.79 79.05 681,852 -2.43(-2.98%)
Dec 15, 2023 75.22 81.84 74.55 81.48 3,191,649 +5.74(+7.58%)
Dec 14, 2023 65.00 77.44 65.00 75.74 3,434,229 +15.32(+25.36%)
Dec 13, 2023 62.64 64.39 59.58 60.42 964,378 -2.00(-3.20%)
Dec 12, 2023 62.45 62.65 61.57 62.42 574,537 -0.21(-0.34%)
Dec 11, 2023 63.37 63.58 62.19 62.63 498,714 -1.00(-1.57%)
Dec 08, 2023 62.29 63.98 62.15 63.63 421,685 +0.77(+1.22%)
Dec 07, 2023 62.07 63.46 61.61 62.86 300,049 +0.58(+0.93%)
Dec 06, 2023 65.34 65.42 62.10 62.28 467,155 -2.74(-4.21%)
Dec 05, 2023 63.77 65.24 62.29 65.02 401,172 +1.01(+1.58%)
Dec 04, 2023 64.57 65.47 63.07 64.01 511,643 -1.12(-1.72%)
Dec 01, 2023 63.86 65.25 63.54 65.13 449,386 +1.24(+1.94%)
Nov 30, 2023 61.99 63.94 61.69 63.89 695,861 +1.89(+3.05%)
Nov 29, 2023 59.72 62.59 59.72 62.00 645,446 +2.25(+3.77%)
Nov 28, 2023 60.53 61.21 59.60 59.75 898,195 +0.22(+0.37%)
Nov 27, 2023 62.59 62.81 59.22 59.53 1,057,880 -3.59(-5.69%)
Nov 24, 2023 63.09 64.03 63.09 63.12 134,614 +0.07(+0.11%)
Nov 22, 2023 63.64 64.07 62.34 63.05 499,492 +0.20(+0.32%)
Nov 21, 2023 63.74 63.74 61.74 62.85 455,057 -1.07(-1.67%)
Nov 20, 2023 64.46 64.88 63.71 63.92 316,826 -0.14(-0.22%)
Nov 17, 2023 65.15 65.91 63.53 64.06 512,297 -0.68(-1.05%)
Nov 16, 2023 65.72 66.35 64.19 64.74 446,190 -0.93(-1.42%)
Nov 15, 2023 65.35 67.94 65.35 65.67 393,187 -0.34(-0.52%)
Nov 14, 2023 65.23 66.94 64.75 66.01 472,920 +2.52(+3.97%)
Nov 13, 2023 61.08 64.07 59.88 63.49 507,570 +2.95(+4.87%)
Nov 10, 2023 62.44 62.93 60.11 60.54 570,389 -1.87(-3.00%)
Nov 09, 2023 64.15 64.43 61.70 62.41 402,419 -1.77(-2.76%)
Nov 08, 2023 65.05 65.69 63.70 64.18 903,993 +1.88(+3.02%)
Nov 07, 2023 63.79 64.34 62.09 62.30 700,259 -1.71(-2.67%)
Nov 06, 2023 63.90 66.29 63.78 64.01 842,981 -0.20(-0.31%)
Nov 03, 2023 65.45 67.35 63.76 64.21 657,407 +0.04(+0.06%)
Nov 02, 2023 66.07 68.12 60.76 64.17 1,965,699 -5.26(-7.58%)
Nov 01, 2023 68.20 69.50 67.90 69.43 679,092 +1.23(+1.80%)
Oct 31, 2023 67.28 69.26 67.28 68.20 511,142 +1.38(+2.07%)
Oct 30, 2023 68.61 69.25 66.81 66.82 433,341 -0.63(-0.93%)
Oct 27, 2023 68.41 68.41 66.61 67.45 411,577 -0.38(-0.56%)
Oct 26, 2023 65.98 69.48 65.98 67.83 905,035 +2.54(+3.89%)
Oct 25, 2023 65.82 67.06 64.75 65.29 375,870 -1.52(-2.28%)
Oct 24, 2023 68.96 69.79 64.42 66.81 644,472 -1.75(-2.55%)
Oct 23, 2023 67.70 69.39 67.55 68.56 555,345 +0.77(+1.14%)
Oct 20, 2023 66.74 68.67 66.65 67.79 496,215 +1.18(+1.77%)
Oct 19, 2023 67.49 68.12 66.26 66.61 260,415 -1.01(-1.49%)
Oct 18, 2023 68.66 69.15 67.05 67.62 214,811 -1.21(-1.76%)
Oct 17, 2023 66.16 70.71 66.06 68.83 400,596 +1.81(+2.70%)
Oct 16, 2023 66.33 67.57 65.51 67.02 751,991 +1.43(+2.18%)
Oct 13, 2023 65.73 66.06 64.67 65.59 388,203 -0.41(-0.62%)
Oct 12, 2023 70.88 70.89 65.81 66.00 642,450 -5.03(-7.08%)
Oct 11, 2023 72.42 72.75 70.00 71.03 400,294 -1.44(-1.99%)
Oct 10, 2023 71.66 72.80 71.55 72.47 313,757 +0.76(+1.06%)
Oct 09, 2023 71.39 72.72 70.88 71.71 225,556 -0.28(-0.39%)
Oct 06, 2023 69.61 72.82 69.56 71.99 450,996 +1.99(+2.84%)
Oct 05, 2023 69.24 70.95 68.11 70.00 422,738 +0.75(+1.08%)
Oct 04, 2023 71.38 71.41 68.70 69.25 443,457 -2.10(-2.94%)
Oct 03, 2023 70.81 71.78 69.99 71.35 730,470 +0.25(+0.35%)
Oct 02, 2023 74.80 74.80 70.09 71.10 778,077 -4.15(-5.51%)
Sep 29, 2023 76.26 76.26 74.20 75.25 783,176 -0.95(-1.25%)
Sep 28, 2023 78.99 79.69 76.11 76.20 514,294 -2.18(-2.78%)
Sep 27, 2023 75.85 78.84 75.85 78.38 644,064 +2.92(+3.87%)
Sep 26, 2023 75.98 77.45 75.40 75.46 480,261 -0.91(-1.19%)
Sep 25, 2023 75.05 76.64 76.00 76.37 302,982 +1.09(+1.45%)
Sep 22, 2023 75.57 76.45 75.06 75.28 486,217 +0.03(+0.04%)
Sep 21, 2023 75.25 75.75 74.86 75.25 580,966 -0.52(-0.69%)
Sep 20, 2023 77.09 78.07 75.71 75.77 645,123 -0.80(-1.04%)
Sep 19, 2023 75.79 77.23 75.42 76.57 614,987 +1.04(+1.38%)
Sep 18, 2023 74.95 76.34 74.78 75.53 198,917 +0.41(+0.55%)
Sep 15, 2023 75.27 75.27 73.96 75.12 792,995 -0.32(-0.42%)
Sep 14, 2023 76.38 76.86 74.45 75.44 235,661 -0.68(-0.89%)
Sep 13, 2023 76.45 76.65 75.28 76.12 227,423 -0.69(-0.90%)
Sep 12, 2023 76.22 78.95 76.22 76.81 503,365 +0.84(+1.11%)
Sep 11, 2023 75.16 76.11 74.42 75.97 279,248 +1.59(+2.14%)
Sep 08, 2023 75.55 76.02 73.78 74.38 266,302 -1.02(-1.35%)
Sep 07, 2023 76.75 77.81 74.80 75.40 409,190 -1.35(-1.76%)
Sep 06, 2023 74.11 77.24 73.80 76.75 492,006 +3.17(+4.31%)
Sep 05, 2023 74.06 74.31 71.61 73.58 464,894 -1.31(-1.75%)
Sep 01, 2023 75.36 76.11 74.88 74.89 206,696 -0.25(-0.33%)
Aug 31, 2023 75.82 75.90 74.55 75.14 203,921 -0.57(-0.75%)
Aug 30, 2023 75.60 76.92 75.45 75.71 252,801 +0.10(+0.13%)
Aug 29, 2023 73.82 76.24 73.82 75.61 353,126 +1.59(+2.15%)
Aug 28, 2023 74.44 74.82 73.53 74.02 271,316 +0.14(+0.19%)
Aug 25, 2023 74.00 74.38 72.67 73.88 179,968 +0.48(+0.65%)
Aug 24, 2023 74.97 74.97 72.90 73.40 330,431 -1.59(-2.12%)
Aug 23, 2023 75.00 75.23 74.02 74.99 223,344 +0.54(+0.73%)
Aug 22, 2023 73.21 74.63 72.83 74.45 273,830 +1.52(+2.08%)
Aug 21, 2023 72.06 73.35 71.83 72.93 412,046 +1.13(+1.57%)
Aug 18, 2023 71.52 72.86 71.43 71.80 532,140 -0.31(-0.43%)
Aug 17, 2023 73.88 74.07 72.06 72.11 450,860 -2.07(-2.79%)
Aug 16, 2023 74.95 76.16 73.78 74.18 261,108 -0.85(-1.13%)
Aug 15, 2023 73.68 75.32 72.55 75.03 583,951 +1.22(+1.65%)
Aug 14, 2023 74.00 74.52 73.38 73.81 417,885 -0.58(-0.78%)
Aug 11, 2023 73.15 74.52 72.98 74.39 193,049 +0.55(+0.74%)
Aug 10, 2023 72.72 74.26 72.48 73.84 268,134 +1.36(+1.88%)
Aug 09, 2023 74.59 75.22 71.60 72.48 399,500 -2.30(-3.08%)
Aug 08, 2023 74.79 75.16 73.71 74.78 331,464 -0.40(-0.53%)
Aug 07, 2023 74.55 75.81 74.05 75.18 436,237 +0.76(+1.02%)
Aug 04, 2023 74.18 75.60 72.59 74.42 521,921 -0.01(-0.01%)
Aug 03, 2023 73.16 76.95 73.14 74.43 749,869 -0.29(-0.39%)
Aug 02, 2023 75.76 76.37 74.37 74.72 668,797 -1.98(-2.58%)
Aug 01, 2023 76.40 77.27 76.08 76.70 321,012 -0.44(-0.57%)
Jul 31, 2023 76.74 77.94 75.74 77.14 437,501 +0.79(+1.03%)
Jul 28, 2023 78.34 78.90 76.15 76.35 465,130 -1.45(-1.86%)
Jul 27, 2023 76.70 78.00 76.22 77.80 427,535 +1.84(+2.42%)
Jul 26, 2023 74.63 76.52 74.15 75.96 321,349 +1.69(+2.28%)
Jul 25, 2023 73.04 75.00 73.04 74.27 1,101,719 +1.24(+1.70%)
Jul 24, 2023 74.29 75.26 72.99 73.03 656,644 -1.83(-2.44%)
Jul 21, 2023 76.71 76.95 74.75 74.86 866,040 -1.25(-1.64%)
Jul 20, 2023 77.14 77.67 75.88 76.11 551,036 -1.28(-1.65%)
Jul 19, 2023 79.64 80.28 76.67 77.39 326,276 -1.37(-1.74%)
Jul 18, 2023 78.70 79.31 77.44 78.76 376,135 +0.52(+0.66%)
Jul 17, 2023 78.42 78.73 76.79 78.24 605,716 -0.85(-1.07%)
Jul 14, 2023 75.00 79.89 75.00 79.09 1,677,516 +7.45(+10.40%)
Jul 13, 2023 71.72 72.11 70.94 71.64 339,187 -0.33(-0.46%)
Jul 12, 2023 71.84 73.38 71.15 71.97 452,705 +0.74(+1.04%)
Jul 11, 2023 70.93 71.61 70.58 71.23 392,261 +0.48(+0.68%)
Jul 10, 2023 70.48 71.45 70.07 70.75 375,141 +1.52(+2.20%)
Jul 07, 2023 69.58 70.33 68.25 69.23 320,479 -0.02(-0.03%)
Jul 06, 2023 69.10 69.46 68.36 69.25 233,583 -0.42(-0.60%)
Jul 05, 2023 69.64 70.16 68.78 69.67 292,952 -0.02(-0.03%)
Jul 03, 2023 70.70 70.99 68.85 69.69 229,960 -1.52(-2.13%)
Jun 30, 2023 71.36 71.75 70.49 71.21 306,613 +0.40(+0.56%)
Jun 29, 2023 69.81 71.86 69.30 70.81 536,810 +0.47(+0.67%)
Jun 28, 2023 69.49 70.58 69.07 70.34 541,076 +0.82(+1.18%)
Jun 27, 2023 68.86 69.82 68.63 69.52 393,537 +0.73(+1.06%)
Jun 26, 2023 68.25 68.90 67.44 68.79 440,851 +1.32(+1.96%)
Jun 23, 2023 66.34 68.34 66.06 67.47 729,315 +0.34(+0.51%)
Jun 22, 2023 64.84 67.93 64.41 67.13 341,104 +2.22(+3.42%)
Jun 21, 2023 66.37 66.52 64.78 64.91 409,520 -1.68(-2.52%)
Jun 20, 2023 67.33 67.76 66.55 66.59 449,827 -1.13(-1.67%)
Jun 16, 2023 69.31 69.31 66.81 67.72 1,113,583 +0.23(+0.34%)
Jun 15, 2023 66.94 68.44 66.44 67.49 608,529 +8.83(+15.05%)
May 08, 2023 54.63 58.89 54.59 58.66 1,177,520 +4.17(+7.65%)
May 05, 2023 50.75 54.49 50.65 54.49 967,316 +3.92(+7.75%)
May 04, 2023 50.60 51.85 49.19 50.57 734,782 +4.11(+8.85%)
May 03, 2023 45.69 47.28 45.47 46.46 315,387 +1.02(+2.24%)
May 02, 2023 47.06 47.19 45.38 45.44 322,863 -1.96(-4.14%)
May 01, 2023 47.46 47.95 47.16 47.40 277,842 -0.11(-0.23%)
Apr 28, 2023 47.13 48.00 47.07 47.51 212,313 +0.10(+0.21%)
Apr 27, 2023 46.86 47.44 46.17 47.41 202,546 +0.52(+1.11%)
Apr 26, 2023 47.25 47.53 46.68 46.89 187,963 -0.54(-1.14%)
Apr 25, 2023 47.63 48.05 46.61 47.43 288,903 -0.71(-1.47%)
Apr 24, 2023 49.68 49.71 47.61 48.14 220,000 -1.43(-2.88%)
Apr 21, 2023 49.59 50.17 49.13 49.57 287,571 +0.26(+0.53%)
Apr 20, 2023 49.36 50.00 48.81 49.31 196,250 -0.28(-0.56%)
Apr 19, 2023 48.18 49.62 47.75 49.59 257,723 +1.26(+2.61%)
Apr 18, 2023 49.43 49.43 47.41 48.33 196,241 -0.64(-1.31%)
Apr 17, 2023 48.81 49.25 48.81 48.97 165,110 +0.31(+0.64%)
Apr 14, 2023 49.44 49.58 48.17 48.66 162,682 -0.59(-1.20%)
Apr 13, 2023 48.31 50.01 47.80 49.25 307,204 +1.22(+2.54%)
Apr 12, 2023 50.10 50.21 48.02 48.03 377,452 -1.62(-3.26%)
Apr 11, 2023 48.97 50.22 48.97 49.65 267,007 +0.96(+1.97%)
Apr 10, 2023 48.82 49.09 48.29 48.69 215,835 -0.42(-0.86%)
Apr 06, 2023 48.39 49.22 48.02 49.11 239,210 +0.94(+1.95%)
Apr 05, 2023 49.59 49.84 47.85 48.17 520,140 -1.68(-3.37%)
Apr 04, 2023 49.69 50.26 49.03 49.85 297,761 +0.34(+0.69%)
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.