Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 63.02 63.30 62.84 62.84 5,841 -0.38(-0.59%)
May 21, 2024 62.88 63.22 62.88 63.22 6,607 +0.23(+0.37%)
May 20, 2024 63.52 63.53 62.95 62.98 4,971 -0.58(-0.91%)
May 17, 2024 63.26 63.56 63.26 63.56 5,074 +0.20(+0.31%)
May 16, 2024 63.35 63.40 63.25 63.37 4,573 +0.14(+0.22%)
May 15, 2024 63.09 63.28 63.05 63.23 3,819 +0.36(+0.57%)
May 14, 2024 62.70 62.88 62.62 62.87 6,974 +0.39(+0.62%)
May 13, 2024 62.85 63.01 62.45 62.49 5,836 -0.27(-0.44%)
May 10, 2024 62.63 62.77 62.58 62.76 5,764 +0.18(+0.28%)
May 09, 2024 62.23 62.58 62.23 62.58 9,021 +0.37(+0.59%)
May 08, 2024 61.82 62.27 61.82 62.22 7,015 +0.20(+0.32%)
May 07, 2024 62.18 62.23 61.93 62.01 8,783 +0.10(+0.16%)
May 06, 2024 61.49 61.92 61.49 61.91 14,239 +0.77(+1.27%)
May 03, 2024 61.31 61.32 60.97 61.14 9,322 +0.33(+0.54%)
May 02, 2024 61.12 61.12 60.53 60.81 5,852 +0.05(+0.08%)
May 01, 2024 60.43 61.45 60.43 60.76 8,808 +0.23(+0.38%)
Apr 30, 2024 60.61 60.73 60.53 60.53 5,241 -0.46(-0.75%)
Apr 29, 2024 60.92 61.32 60.92 60.99 4,470 +0.03(+0.05%)
Apr 26, 2024 61.02 61.21 60.96 60.96 8,665 -0.27(-0.44%)
Apr 25, 2024 61.26 61.36 60.81 61.23 29,690 -0.47(-0.77%)
Apr 24, 2024 61.48 61.79 61.44 61.70 12,001 +0.10(+0.16%)
Apr 23, 2024 61.56 61.90 61.43 61.60 5,293 +0.21(+0.34%)
Apr 22, 2024 60.89 61.67 60.85 61.39 6,237 +0.72(+1.19%)
Apr 19, 2024 60.07 60.74 60.07 60.67 7,851 +0.74(+1.23%)
Apr 18, 2024 59.60 60.00 59.60 59.93 7,369 +0.29(+0.48%)
Apr 17, 2024 59.79 59.91 59.36 59.64 11,435 +0.13(+0.22%)
Apr 16, 2024 59.73 59.79 59.50 59.51 6,024 -0.36(-0.60%)
Apr 15, 2024 60.67 61.30 59.71 59.87 9,856 -0.36(-0.60%)
Apr 12, 2024 60.49 60.63 60.10 60.23 8,502 -0.58(-0.95%)
Apr 11, 2024 61.68 61.68 60.81 60.81 10,409 -0.87(-1.41%)
Apr 10, 2024 62.10 62.25 61.50 61.68 5,599 -1.19(-1.89%)
Apr 09, 2024 63.38 63.38 62.51 62.87 4,144 -0.28(-0.44%)
Apr 08, 2024 62.85 63.45 62.85 63.15 16,714 +0.25(+0.40%)
Apr 05, 2024 62.28 62.92 62.28 62.90 10,730 +0.48(+0.76%)
Apr 04, 2024 63.54 63.67 62.40 62.42 6,485 -0.60(-0.95%)
Apr 03, 2024 62.93 63.40 62.93 63.02 5,449 +0.01(+0.02%)
Apr 02, 2024 63.24 63.24 62.99 63.01 9,621 -0.59(-0.93%)
Apr 01, 2024 64.21 64.21 63.47 63.60 76,867 -0.64(-1.00%)
Mar 28, 2024 63.94 64.32 63.88 64.24 17,060 +0.66(+1.04%)
Mar 27, 2024 62.85 63.58 62.85 63.58 6,901 +0.84(+1.34%)
Mar 26, 2024 62.80 62.91 62.64 62.74 11,756 +0.21(+0.34%)
Mar 25, 2024 62.37 62.87 62.37 62.53 9,249 -0.06(-0.09%)
Mar 22, 2024 63.34 63.40 62.58 62.59 10,001 -0.66(-1.05%)
Mar 21, 2024 63.00 63.39 63.00 63.25 14,992 +0.48(+0.76%)
Mar 20, 2024 61.79 62.78 61.79 62.77 16,269 +0.85(+1.38%)
Mar 19, 2024 61.66 61.96 61.66 61.92 6,965 +0.23(+0.37%)
Mar 18, 2024 61.39 61.73 61.35 61.69 27,839 +0.31(+0.50%)
Mar 15, 2024 61.63 61.71 61.37 61.38 2,500 -0.06(-0.10%)
Mar 14, 2024 61.98 62.02 61.07 61.44 5,125 -0.58(-0.93%)
Mar 13, 2024 61.89 62.21 61.89 62.02 6,420 +0.23(+0.37%)
Mar 12, 2024 61.71 62.02 61.56 61.79 9,437 +0.14(+0.23%)
Mar 11, 2024 61.25 61.76 61.25 61.65 7,554 +0.19(+0.31%)
Mar 08, 2024 61.83 61.83 61.46 61.46 9,485 +0.11(+0.18%)
Mar 07, 2024 61.23 61.71 61.23 61.35 5,673 +0.07(+0.11%)
Mar 06, 2024 61.20 61.33 61.07 61.28 40,871 +0.18(+0.29%)
Mar 05, 2024 60.49 61.41 60.49 61.10 10,806 +0.31(+0.51%)
Mar 04, 2024 60.30 61.10 60.30 60.79 18,218 +0.36(+0.59%)
Mar 01, 2024 60.25 60.59 60.18 60.44 12,871 -0.16(-0.26%)
Feb 29, 2024 60.47 60.83 60.42 60.59 3,755 +0.17(+0.28%)
Feb 28, 2024 60.24 60.77 60.24 60.43 14,212 +0.03(+0.05%)
Feb 27, 2024 60.21 60.40 60.14 60.40 4,258 +0.32(+0.53%)
Feb 26, 2024 60.26 60.69 60.08 60.08 10,322 -0.29(-0.48%)
Feb 23, 2024 60.19 60.57 60.19 60.36 5,920 +0.09(+0.16%)
Feb 22, 2024 59.71 60.27 59.71 60.27 24,494 +0.63(+1.06%)
Feb 21, 2024 59.56 59.64 59.44 59.64 7,757 +0.04(+0.06%)
Feb 20, 2024 59.22 59.91 59.22 59.60 9,606 -0.13(-0.22%)
Feb 16, 2024 59.74 59.99 59.70 59.74 4,946 -0.27(-0.45%)
Feb 15, 2024 59.39 60.24 59.31 60.01 35,774 +0.89(+1.51%)
Feb 14, 2024 58.94 59.11 58.86 59.11 19,858 +0.63(+1.08%)
Feb 13, 2024 58.89 58.89 58.01 58.48 17,843 -1.20(-2.01%)
Feb 12, 2024 59.24 59.81 59.20 59.68 18,644 +0.55(+0.92%)
Feb 09, 2024 58.83 59.14 58.62 59.13 25,488 +0.33(+0.56%)
Feb 08, 2024 58.80 58.94 58.42 58.81 43,635 -0.24(-0.41%)
Feb 07, 2024 59.02 59.15 58.53 59.05 12,900 +0.39(+0.66%)
Feb 06, 2024 58.57 58.85 58.43 58.66 25,665 +0.10(+0.17%)
Feb 05, 2024 58.64 58.87 58.37 58.56 70,096 -0.57(-0.96%)
Feb 02, 2024 58.48 59.28 58.48 59.13 26,807 +0.48(+0.81%)
Feb 01, 2024 58.94 59.26 57.77 58.65 26,603 -0.48(-0.82%)
Jan 31, 2024 59.78 60.15 59.05 59.14 10,760 -1.01(-1.68%)
Jan 30, 2024 59.70 60.21 58.53 60.15 15,569 +0.46(+0.76%)
Jan 29, 2024 59.40 59.70 59.21 59.69 16,197 +0.16(+0.27%)
Jan 26, 2024 59.40 59.66 59.40 59.53 13,763 +0.15(+0.25%)
Jan 25, 2024 59.38 59.59 59.00 59.38 41,350 +0.32(+0.54%)
Jan 24, 2024 59.32 59.51 58.97 59.06 142,957 +0.21(+0.35%)
Jan 23, 2024 58.97 58.99 58.66 58.86 66,691 -0.04(-0.06%)
Jan 22, 2024 58.61 59.04 58.61 58.89 39,769 +0.44(+0.75%)
Jan 19, 2024 57.60 58.47 57.60 58.45 89,476 +1.09(+1.89%)
Jan 18, 2024 57.17 57.44 56.80 57.37 6,340 -0.07(-0.11%)
Jan 17, 2024 57.04 57.69 57.04 57.43 16,000 -0.17(-0.29%)
Jan 16, 2024 57.56 57.78 57.33 57.60 31,221 -0.44(-0.75%)
Jan 12, 2024 58.35 58.63 57.86 58.04 13,816 -0.18(-0.31%)
Jan 11, 2024 58.34 58.34 57.73 58.22 19,773 -0.14(-0.24%)
Jan 10, 2024 58.22 58.44 58.09 58.36 22,990 +0.07(+0.13%)
Jan 09, 2024 58.91 58.91 58.20 58.29 13,244 -0.50(-0.86%)
Jan 08, 2024 58.56 58.83 58.29 58.79 41,001 +0.33(+0.57%)
Jan 05, 2024 57.85 58.55 57.85 58.46 27,781 +0.40(+0.69%)
Jan 04, 2024 57.87 58.42 57.87 58.06 20,474 +0.33(+0.58%)
Jan 03, 2024 58.18 58.24 57.65 57.72 33,526 -0.75(-1.28%)
Jan 02, 2024 57.97 58.57 57.97 58.47 30,511 +0.16(+0.27%)
Dec 29, 2023 58.48 58.57 58.21 58.31 6,384 -0.18(-0.32%)
Dec 28, 2023 58.27 58.67 58.27 58.49 19,599 +0.18(+0.31%)
Dec 27, 2023 57.98 58.38 57.98 58.32 10,967 +0.16(+0.27%)
Dec 26, 2023 57.94 58.28 57.94 58.16 18,661 +0.29(+0.50%)
Dec 22, 2023 57.94 58.11 57.79 57.87 18,643 +0.24(+0.42%)
Dec 21, 2023 57.77 58.08 57.14 57.63 16,874 +0.66(+1.15%)
Dec 20, 2023 57.85 58.17 56.97 56.97 23,137 -1.12(-1.94%)
Dec 19, 2023 57.63 58.21 57.56 58.10 7,537 +0.35(+0.60%)
Dec 18, 2023 57.77 57.86 57.54 57.75 41,465 +0.01(+0.02%)
Dec 15, 2023 57.96 57.98 57.33 57.74 14,102 -0.46(-0.80%)
Dec 14, 2023 57.63 58.47 57.63 58.21 148,427 +0.96(+1.67%)
Dec 13, 2023 56.07 57.25 56.05 57.25 13,883 +1.29(+2.30%)
Dec 12, 2023 55.70 56.13 55.70 55.96 11,967 +0.15(+0.27%)
Dec 11, 2023 55.33 55.95 55.33 55.81 34,026 +0.38(+0.68%)
Dec 08, 2023 55.25 55.50 55.13 55.43 11,825 +0.40(+0.73%)
Dec 07, 2023 54.93 55.11 54.89 55.03 8,955 +0.17(+0.31%)
Dec 06, 2023 55.21 55.58 54.73 54.86 13,059 -0.28(-0.51%)
Dec 05, 2023 55.13 55.31 54.92 55.14 32,134 -0.28(-0.50%)
Dec 04, 2023 54.82 55.51 54.82 55.42 15,505 +0.17(+0.30%)
Dec 01, 2023 54.47 55.34 54.47 55.25 11,167 +0.76(+1.40%)
Nov 30, 2023 53.77 54.54 53.77 54.49 8,878 +0.73(+1.35%)
Nov 29, 2023 53.33 54.07 53.33 53.76 7,873 +0.51(+0.95%)
Nov 28, 2023 53.10 53.41 53.10 53.25 8,508 +0.07(+0.14%)
Nov 27, 2023 53.08 53.31 53.08 53.18 35,216 -0.17(-0.33%)
Nov 24, 2023 53.42 53.43 53.35 53.35 699 +0.18(+0.33%)
Nov 22, 2023 53.03 53.37 53.03 53.18 10,885 +0.22(+0.42%)
Nov 21, 2023 52.95 53.17 52.90 52.95 20,397 -0.08(-0.14%)
Nov 20, 2023 52.82 53.16 52.78 53.03 7,176 +0.10(+0.19%)
Nov 17, 2023 52.93 52.95 52.72 52.93 10,662 +0.36(+0.69%)
Nov 16, 2023 52.75 52.75 52.43 52.57 8,959 +0.02(+0.04%)
Nov 15, 2023 52.43 52.75 52.43 52.55 39,575 +0.25(+0.47%)
Nov 14, 2023 51.82 52.57 51.82 52.30 14,775 +1.28(+2.50%)
Nov 13, 2023 50.99 51.24 50.91 51.02 20,546 -0.09(-0.17%)
Nov 10, 2023 50.89 51.11 50.52 51.11 7,387 +0.49(+0.97%)
Nov 09, 2023 51.06 51.11 50.52 50.62 3,254 -0.30(-0.59%)
Nov 08, 2023 50.84 50.95 50.66 50.92 20,929 +0.06(+0.11%)
Nov 07, 2023 51.00 51.02 50.75 50.86 10,494 -0.18(-0.35%)
Nov 06, 2023 51.31 51.31 50.80 51.04 38,346 -0.32(-0.62%)
Nov 03, 2023 51.06 51.61 51.06 51.36 9,135 +0.84(+1.66%)
Nov 02, 2023 49.60 50.52 49.60 50.52 16,611 +1.25(+2.54%)
Nov 01, 2023 48.91 49.27 48.91 49.27 5,304 +0.35(+0.72%)
Oct 31, 2023 48.42 48.93 48.39 48.92 11,774 +0.51(+1.06%)
Oct 30, 2023 47.95 48.50 47.77 48.40 11,663 +0.81(+1.70%)
Oct 27, 2023 48.43 48.43 47.43 47.59 7,586 -0.91(-1.87%)
Oct 26, 2023 48.17 48.87 48.17 48.50 7,741 +0.27(+0.55%)
Oct 25, 2023 48.17 48.41 48.00 48.24 10,984 -0.22(-0.45%)
Oct 24, 2023 48.26 48.67 48.15 48.45 7,398 +0.39(+0.82%)
Oct 23, 2023 48.24 48.56 48.05 48.06 7,048 -0.38(-0.78%)
Oct 20, 2023 49.25 49.25 48.38 48.44 20,433 -1.02(-2.06%)
Oct 19, 2023 50.13 50.36 49.46 49.46 6,335 -0.82(-1.62%)
Oct 18, 2023 50.96 50.96 50.25 50.28 8,743 -0.93(-1.81%)
Oct 17, 2023 50.42 51.53 50.42 51.20 21,074 +0.50(+0.99%)
Oct 16, 2023 50.43 50.83 50.43 50.70 30,218 +0.85(+1.70%)
Oct 13, 2023 50.25 50.25 49.75 49.85 38,808 -0.03(-0.06%)
Oct 12, 2023 50.50 50.50 49.67 49.89 9,662 -0.53(-1.05%)
Oct 11, 2023 50.73 50.73 50.09 50.41 80,247 +0.00(+0.01%)
Oct 10, 2023 50.13 50.64 50.13 50.41 7,897 +0.48(+0.96%)
Oct 09, 2023 49.43 50.07 49.43 49.93 33,512 +0.00(+0.00%)
Oct 06, 2023 49.20 50.07 49.12 49.93 6,173 +0.44(+0.89%)
Oct 05, 2023 48.98 49.53 48.98 49.49 11,260 +0.22(+0.44%)
Oct 04, 2023 48.97 49.27 48.48 49.27 16,230 +0.58(+1.18%)
Oct 03, 2023 49.28 49.29 48.49 48.70 10,161 -0.88(-1.77%)
Oct 02, 2023 50.19 50.19 48.67 49.57 9,836 -0.58(-1.16%)
Sep 29, 2023 50.64 50.75 50.03 50.15 22,402 -0.20(-0.40%)
Sep 28, 2023 49.91 50.57 49.91 50.35 6,411 +0.44(+0.88%)
Sep 27, 2023 49.85 50.06 49.61 49.91 21,431 -0.25(-0.50%)
Sep 26, 2023 50.60 50.71 50.06 50.17 7,572 -0.66(-1.30%)
Sep 25, 2023 50.53 50.85 50.73 50.83 8,719 +0.05(+0.10%)
Sep 22, 2023 51.29 51.29 50.77 50.78 12,991 -0.30(-0.59%)
Sep 21, 2023 51.55 51.65 51.06 51.08 9,550 -0.88(-1.70%)
Sep 20, 2023 52.45 52.64 51.97 51.97 5,999 -0.15(-0.28%)
Sep 19, 2023 52.01 52.27 51.83 52.11 12,705 -0.05(-0.09%)
Sep 18, 2023 51.99 52.21 51.94 52.16 6,588 +0.04(+0.08%)
Sep 15, 2023 52.08 52.38 52.08 52.12 8,826 -0.31(-0.59%)
Sep 14, 2023 52.19 52.46 52.08 52.43 14,882 +0.77(+1.49%)
Sep 13, 2023 52.08 52.08 51.47 51.66 12,966 -0.23(-0.45%)
Sep 12, 2023 51.37 52.25 51.37 51.89 12,694 +0.41(+0.79%)
Sep 11, 2023 51.54 51.77 51.36 51.48 37,527 +0.15(+0.30%)
Sep 08, 2023 51.31 51.40 51.05 51.33 13,995 +0.20(+0.39%)
Sep 07, 2023 51.34 51.40 51.08 51.13 8,732 -0.21(-0.40%)
Sep 06, 2023 51.44 51.61 51.11 51.34 13,243 -0.33(-0.63%)
Sep 05, 2023 52.01 52.01 51.67 51.67 6,263 -0.54(-1.03%)
Sep 01, 2023 52.19 52.37 51.33 52.20 3,150 +0.47(+0.91%)
Aug 31, 2023 51.77 51.92 51.60 51.73 26,689 -0.04(-0.08%)
Aug 30, 2023 51.74 51.94 51.60 51.77 9,893 +0.05(+0.11%)
Aug 29, 2023 51.28 51.94 51.28 51.72 12,023 +0.33(+0.64%)
Aug 28, 2023 51.27 52.22 51.05 51.39 10,965 +0.53(+1.04%)
Aug 25, 2023 50.98 51.07 50.48 50.86 11,689 -0.05(-0.10%)
Aug 24, 2023 50.77 51.28 50.77 50.91 9,731 +0.07(+0.13%)
Aug 23, 2023 50.45 50.89 50.42 50.84 89,790 +0.50(+0.98%)
Aug 22, 2023 50.97 50.97 50.29 50.35 24,136 -0.68(-1.32%)
Aug 21, 2023 51.09 51.13 50.59 51.02 33,783 +0.00(+0.01%)
Aug 18, 2023 50.97 51.33 50.97 51.02 9,644 -0.22(-0.42%)
Aug 17, 2023 51.53 51.66 51.10 51.24 10,274 -0.13(-0.25%)
Aug 16, 2023 51.53 51.62 51.32 51.36 19,225 -0.14(-0.28%)
Aug 15, 2023 51.94 51.99 51.39 51.51 35,757 -1.02(-1.93%)
Aug 14, 2023 52.77 52.77 52.48 52.52 7,884 -0.32(-0.61%)
Aug 11, 2023 52.51 53.06 52.51 52.84 10,988 +0.02(+0.04%)
Aug 10, 2023 53.28 53.46 52.76 52.82 10,865 +0.08(+0.15%)
Aug 09, 2023 52.98 53.27 52.74 52.74 23,637 -0.39(-0.74%)
Aug 08, 2023 52.70 53.13 52.38 53.13 87,193 -0.49(-0.92%)
Aug 07, 2023 53.55 53.75 53.51 53.62 7,719 +0.61(+1.15%)
Aug 04, 2023 53.23 53.76 53.01 53.01 9,095 -0.25(-0.47%)
Aug 03, 2023 52.98 53.35 52.75 53.26 12,120 +0.04(+0.08%)
Aug 02, 2023 53.24 53.32 52.79 53.22 23,182 -0.34(-0.64%)
Aug 01, 2023 53.48 53.56 53.17 53.56 26,955 +0.05(+0.10%)
Jul 31, 2023 53.55 53.78 53.36 53.51 10,954 +0.06(+0.10%)
Jul 28, 2023 53.71 53.84 53.26 53.45 29,729 +0.18(+0.34%)
Jul 27, 2023 54.13 54.16 53.25 53.27 27,406 -0.67(-1.24%)
Jul 26, 2023 53.61 54.12 53.60 53.94 13,826 +0.52(+0.97%)
Jul 25, 2023 53.75 53.90 53.42 53.42 15,356 -0.48(-0.89%)
Jul 24, 2023 53.48 54.06 53.48 53.90 36,007 +0.50(+0.94%)
Jul 21, 2023 53.96 53.96 53.26 53.40 17,973 -0.22(-0.40%)
Jul 20, 2023 53.16 53.61 53.15 53.61 28,282 +0.34(+0.63%)
Jul 19, 2023 52.67 53.39 52.67 53.28 43,036 +0.59(+1.13%)
Jul 18, 2023 52.20 52.78 52.20 52.68 38,650 +0.78(+1.51%)
Jul 17, 2023 51.35 52.04 51.32 51.90 26,927 +0.51(+0.99%)
Jul 14, 2023 52.07 52.07 51.32 51.39 58,905 -0.64(-1.23%)
Jul 13, 2023 51.64 52.13 51.64 52.03 12,267 +0.40(+0.77%)
Jul 12, 2023 51.94 52.19 51.59 51.64 14,390 +0.23(+0.45%)
Jul 11, 2023 50.80 51.48 50.80 51.41 23,800 +0.80(+1.59%)
Jul 10, 2023 50.65 51.05 50.52 50.60 20,115 +0.18(+0.35%)
Jul 07, 2023 49.93 50.88 49.93 50.43 18,741 +0.30(+0.60%)
Jul 06, 2023 50.00 50.15 49.61 50.13 10,251 -0.39(-0.77%)
Jul 05, 2023 50.45 50.77 50.17 50.52 52,336 -0.24(-0.48%)
Jul 03, 2023 50.38 51.07 50.38 50.76 118,914 +0.38(+0.76%)
Jun 30, 2023 50.32 50.62 50.17 50.38 20,216 +0.37(+0.75%)
Jun 29, 2023 49.92 50.11 49.78 50.00 9,468 +0.68(+1.38%)
Jun 28, 2023 49.36 49.36 49.11 49.32 16,929 -0.12(-0.24%)
Jun 27, 2023 49.24 49.68 49.24 49.44 5,927 +0.45(+0.92%)
Jun 26, 2023 48.90 49.25 48.90 48.99 9,535 +0.05(+0.09%)
Jun 23, 2023 48.96 49.15 48.82 48.95 11,322 -0.31(-0.63%)
Jun 22, 2023 49.89 49.89 49.01 49.26 22,432 -0.60(-1.20%)
Jun 21, 2023 49.64 50.06 49.57 49.86 70,214 -0.03(-0.05%)
Jun 20, 2023 49.98 50.05 49.63 49.88 41,664 -0.43(-0.86%)
Jun 16, 2023 50.52 50.56 50.16 50.32 109,281 -0.09(-0.19%)
Jun 15, 2023 49.50 50.53 49.50 50.41 21,668 +0.69(+1.38%)
Jun 14, 2023 50.13 51.65 49.65 49.72 23,835 -0.34(-0.68%)
Jun 13, 2023 49.99 50.26 49.98 50.06 22,114 +0.52(+1.06%)
Jun 12, 2023 49.62 49.95 49.14 49.54 139,163 -0.35(-0.70%)
Jun 09, 2023 49.70 49.97 49.70 49.89 18,613 +0.00(+0.00%)
Jun 08, 2023 49.51 50.00 49.40 49.89 18,689 -0.19(-0.37%)
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.