Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2024 0 +0.00(+0.00%)
Jan 19, 2024 58.76 59.15 58.64 58.80 2,065,753 -0.02(-0.03%)
Jan 18, 2024 58.91 58.92 58.80 58.82 321,193 -0.05(-0.08%)
Jan 17, 2024 58.91 59.25 58.74 58.87 549,416 -0.11(-0.19%)
Jan 16, 2024 59.02 59.27 58.97 58.98 4,664,691 -0.30(-0.51%)
Jan 12, 2024 58.94 59.46 58.85 59.28 660,171 +0.39(+0.66%)
Jan 11, 2024 58.88 59.04 58.84 58.89 612,664 -0.01(-0.02%)
Jan 10, 2024 59.01 59.11 58.82 58.90 749,015 -0.14(-0.24%)
Jan 09, 2024 59.01 59.20 58.84 59.04 2,775,896 -0.05(-0.08%)
Jan 08, 2024 58.92 59.40 58.90 59.09 844,152 -0.01(-0.02%)
Jan 05, 2024 58.84 59.35 58.75 59.10 1,307,994 +0.18(+0.31%)
Jan 04, 2024 58.81 59.22 58.81 58.92 448,793 +0.02(+0.03%)
Jan 03, 2024 59.06 59.07 58.90 58.90 362,404 -0.20(-0.35%)
Jan 02, 2024 58.75 59.17 58.75 59.10 2,268,239 +0.35(+0.60%)
Dec 29, 2023 58.94 58.94 58.70 58.75 1,834,559 -0.16(-0.27%)
Dec 28, 2023 58.90 58.98 58.60 58.91 1,706,940 +0.01(+0.02%)
Dec 27, 2023 59.00 59.10 58.88 58.90 2,202,167 -0.10(-0.17%)
Dec 26, 2023 59.00 59.20 58.88 59.00 1,373,496 +0.06(+0.10%)
Dec 22, 2023 59.05 59.20 58.90 58.94 1,027,583 -0.04(-0.07%)
Dec 21, 2023 59.27 59.28 58.84 58.98 936,072 +0.02(+0.03%)
Dec 20, 2023 58.75 59.10 58.74 58.96 1,685,603 +0.18(+0.31%)
Dec 19, 2023 58.67 58.99 58.65 58.78 3,179,131 +0.98(+1.70%)
Dec 18, 2023 57.50 58.00 57.37 57.80 1,774,803 +0.01(+0.02%)
Dec 15, 2023 57.23 57.86 57.22 57.79 2,213,227 +0.42(+0.73%)
Dec 14, 2023 57.37 57.45 56.90 57.37 1,171,073 +0.00(+0.00%)
Dec 13, 2023 56.67 57.45 56.64 57.37 3,705,497 +0.57(+1.00%)
Dec 12, 2023 56.56 56.90 56.51 56.80 856,910 +0.23(+0.41%)
Dec 11, 2023 56.50 56.84 56.45 56.57 1,278,366 +0.08(+0.14%)
Dec 08, 2023 56.56 56.76 56.31 56.49 860,800 -0.20(-0.35%)
Dec 07, 2023 56.66 56.79 56.49 56.69 3,079,127 +0.04(+0.07%)
Dec 06, 2023 56.75 56.88 56.60 56.65 856,776 -0.07(-0.12%)
Dec 05, 2023 56.84 56.92 56.65 56.72 818,088 -0.22(-0.39%)
Dec 04, 2023 56.79 57.15 56.79 56.94 840,409 -0.14(-0.25%)
Dec 01, 2023 56.87 57.18 56.62 57.08 1,025,085 +0.33(+0.58%)
Nov 30, 2023 56.92 57.12 56.54 56.75 672,229 -0.21(-0.37%)
Nov 29, 2023 56.78 56.96 56.75 56.96 460,758 +0.12(+0.21%)
Nov 28, 2023 56.58 56.94 56.54 56.84 719,829 +0.17(+0.30%)
Nov 27, 2023 56.82 56.84 56.50 56.67 746,603 -0.13(-0.23%)
Nov 24, 2023 56.88 57.00 56.73 56.80 197,116 -0.08(-0.13%)
Nov 22, 2023 56.57 56.90 56.51 56.88 685,084 +0.41(+0.72%)
Nov 21, 2023 56.37 56.63 56.25 56.47 728,996 -0.03(-0.05%)
Nov 20, 2023 56.60 56.62 56.34 56.50 1,115,712 -0.05(-0.09%)
Nov 17, 2023 56.40 56.73 56.39 56.55 1,086,278 +0.17(+0.30%)
Nov 16, 2023 56.26 56.55 56.26 56.38 657,221 +0.17(+0.30%)
Nov 15, 2023 56.47 56.70 56.21 56.21 1,086,050 -0.26(-0.46%)
Nov 14, 2023 56.48 56.75 56.25 56.47 1,848,546 +0.21(+0.37%)
Nov 13, 2023 56.15 56.34 56.00 56.26 3,359,833 -0.03(-0.05%)
Nov 10, 2023 56.10 56.40 56.01 56.29 3,614,464 +0.52(+0.93%)
Nov 09, 2023 56.00 56.47 55.61 55.77 3,729,535 -0.20(-0.36%)
Nov 08, 2023 56.24 56.36 55.79 55.97 2,490,684 -0.11(-0.20%)
Nov 07, 2023 56.08 56.29 55.92 56.08 1,187,872 -0.19(-0.34%)
Nov 06, 2023 56.12 56.45 56.05 56.27 1,164,432 +0.25(+0.45%)
Nov 03, 2023 55.91 56.19 55.80 56.02 1,383,937 +0.32(+0.57%)
Nov 02, 2023 55.91 56.15 55.51 55.70 1,124,754 -0.45(-0.80%)
Nov 01, 2023 55.65 56.15 55.55 56.15 1,390,723 +0.62(+1.12%)
Oct 31, 2023 55.75 56.28 55.50 55.53 1,015,133 -0.20(-0.36%)
Oct 30, 2023 55.35 55.98 55.35 55.73 645,134 +0.36(+0.65%)
Oct 27, 2023 55.41 55.53 55.14 55.37 1,762,266 -0.04(-0.07%)
Oct 26, 2023 55.30 55.56 55.26 55.41 1,469,602 +0.20(+0.36%)
Oct 25, 2023 55.56 55.77 55.20 55.21 1,397,110 -0.42(-0.75%)
Oct 24, 2023 55.70 55.98 55.50 55.63 1,803,125 +0.03(+0.05%)
Oct 23, 2023 55.57 56.10 55.46 55.60 1,503,534 -0.08(-0.14%)
Oct 20, 2023 55.85 56.10 55.40 55.68 3,857,780 -0.07(-0.13%)
Oct 19, 2023 56.45 56.52 55.67 55.75 2,159,373 -0.50(-0.89%)
Oct 18, 2023 56.55 56.75 56.00 56.25 1,191,026 -0.32(-0.57%)
Oct 17, 2023 56.10 56.60 55.97 56.57 1,530,315 +0.51(+0.91%)
Oct 16, 2023 55.70 56.32 55.78 56.06 2,223,102 +0.11(+0.20%)
Oct 13, 2023 56.18 56.39 55.11 55.95 3,618,341 -0.19(-0.34%)
Oct 12, 2023 56.77 56.90 56.05 56.14 6,790,052 -0.61(-1.07%)
Oct 11, 2023 56.70 57.05 56.65 56.75 4,316,918 +0.15(+0.27%)
Oct 10, 2023 56.81 56.93 56.59 56.60 9,873,875 -0.42(-0.74%)
Oct 09, 2023 56.70 57.60 56.62 57.02 19,340,678 -3.18(-5.28%)
Oct 06, 2023 61.59 64.41 59.84 60.20 5,189,665 -2.18(-3.49%)
Oct 05, 2023 42.85 63.64 42.58 62.38 10,955,204 +19.49(+45.44%)
Oct 04, 2023 42.95 43.20 41.92 42.89 815,365 -0.76(-1.74%)
Oct 03, 2023 42.04 43.74 41.95 43.65 1,213,475 +1.66(+3.95%)
Oct 02, 2023 43.70 43.70 41.54 41.99 1,165,072 -1.57(-3.60%)
Sep 29, 2023 45.41 46.00 43.05 43.56 1,319,837 -1.79(-3.95%)
Sep 28, 2023 41.14 46.15 41.09 45.35 1,877,082 +4.14(+10.05%)
Sep 27, 2023 40.92 41.91 40.50 41.21 902,774 +0.56(+1.38%)
Sep 26, 2023 41.33 43.16 40.51 40.65 2,530,853 -0.70(-1.69%)
Sep 25, 2023 39.88 41.50 40.03 41.35 2,721,791 +0.35(+0.85%)
Sep 22, 2023 36.97 41.08 36.53 41.00 4,791,358 +4.50(+12.33%)
Sep 21, 2023 32.07 36.73 31.90 36.50 3,583,876 +4.01(+12.34%)
Sep 20, 2023 32.69 32.69 31.99 32.49 796,433 +0.14(+0.43%)
Sep 19, 2023 31.77 32.41 30.99 32.35 1,441,363 +0.54(+1.70%)
Sep 18, 2023 33.18 33.18 31.70 31.81 826,347 -1.24(-3.75%)
Sep 15, 2023 33.10 33.73 32.73 33.05 1,366,850 +0.01(+0.03%)
Sep 14, 2023 34.13 34.70 32.93 33.04 885,706 -1.01(-2.97%)
Sep 13, 2023 34.88 35.57 34.03 34.05 650,328 -1.08(-3.07%)
Sep 12, 2023 35.12 35.39 34.24 35.13 939,720 +0.01(+0.03%)
Sep 11, 2023 35.49 36.00 35.02 35.12 694,429 -0.54(-1.51%)
Sep 08, 2023 35.63 36.19 34.95 35.66 828,849 +0.03(+0.08%)
Sep 07, 2023 35.02 35.86 34.59 35.63 867,239 +0.15(+0.42%)
Sep 06, 2023 35.90 36.21 35.23 35.48 786,870 -0.29(-0.81%)
Sep 05, 2023 37.48 38.01 35.62 35.77 934,217 -1.98(-5.25%)
Sep 01, 2023 37.39 38.15 36.94 37.75 481,813 +0.55(+1.48%)
Aug 31, 2023 37.29 38.00 36.92 37.20 1,042,679 +0.13(+0.35%)
Aug 30, 2023 36.70 37.08 35.86 37.07 658,732 +0.62(+1.70%)
Aug 29, 2023 37.44 37.75 36.23 36.45 1,095,201 -0.70(-1.88%)
Aug 28, 2023 36.88 37.35 36.36 37.15 412,987 +0.13(+0.35%)
Aug 25, 2023 35.45 37.72 34.78 37.02 1,100,627 +1.83(+5.20%)
Aug 24, 2023 36.57 36.66 34.93 35.19 2,147,462 -2.36(-6.28%)
Aug 23, 2023 37.98 38.64 37.48 37.55 813,617 -0.11(-0.29%)
Aug 22, 2023 38.05 38.54 37.21 37.66 603,594 -0.20(-0.53%)
Aug 21, 2023 38.59 38.92 37.21 37.86 1,268,170 -0.73(-1.89%)
Aug 18, 2023 38.60 40.06 38.38 38.59 729,768 -0.46(-1.18%)
Aug 17, 2023 39.51 40.35 38.99 39.05 741,701 -0.67(-1.69%)
Aug 16, 2023 39.65 40.18 39.05 39.72 730,203 -0.01(-0.03%)
Aug 15, 2023 40.42 40.97 39.49 39.73 1,085,617 -0.23(-0.58%)
Aug 14, 2023 38.59 40.16 38.10 39.96 1,349,170 +1.15(+2.96%)
Aug 11, 2023 39.40 39.72 38.26 38.81 1,776,955 -0.39(-0.99%)
Aug 10, 2023 37.83 40.01 37.15 39.20 4,403,314 +2.20(+5.95%)
Aug 09, 2023 34.62 37.55 33.45 37.00 7,570,302 +9.20(+33.09%)
Aug 08, 2023 27.76 28.50 27.30 27.80 1,198,448 -0.26(-0.93%)
Aug 07, 2023 29.32 29.32 27.85 28.06 922,529 -1.40(-4.75%)
Aug 04, 2023 29.51 30.25 29.36 29.46 1,040,523 -0.27(-0.91%)
Aug 03, 2023 29.95 30.58 29.66 29.73 968,604 -0.37(-1.23%)
Aug 02, 2023 29.80 30.15 29.15 30.10 1,086,344 +0.08(+0.27%)
Aug 01, 2023 30.00 30.34 29.19 30.02 1,717,553 -0.25(-0.83%)
Jul 31, 2023 29.85 30.56 29.47 30.27 928,562 +0.63(+2.13%)
Jul 28, 2023 28.90 30.00 28.70 29.64 1,039,698 +1.00(+3.49%)
Jul 27, 2023 29.50 30.01 28.57 28.64 1,029,139 -1.34(-4.47%)
Jul 26, 2023 30.65 30.65 29.84 29.98 971,360 -0.58(-1.90%)
Jul 25, 2023 31.07 31.59 30.38 30.56 810,709 -0.76(-2.43%)
Jul 24, 2023 31.47 31.65 30.58 31.32 1,089,576 +0.01(+0.03%)
Jul 21, 2023 28.75 32.19 28.20 31.31 2,850,732 -2.50(-7.39%)
Jul 20, 2023 34.59 34.69 33.80 33.81 588,298 -0.83(-2.40%)
Jul 19, 2023 34.27 36.19 33.70 34.64 1,123,327 +0.71(+2.09%)
Jul 18, 2023 34.43 34.49 33.57 33.93 809,726 -0.57(-1.65%)
Jul 17, 2023 35.28 35.88 34.47 34.50 583,927 -0.93(-2.62%)
Jul 14, 2023 36.42 36.63 34.84 35.43 999,816 -1.44(-3.91%)
Jul 13, 2023 37.51 37.82 36.85 36.87 509,328 -0.74(-1.97%)
Jul 12, 2023 38.90 38.95 37.48 37.61 546,939 -0.48(-1.26%)
Jul 11, 2023 38.86 38.99 36.90 38.09 817,002 -1.02(-2.61%)
Jul 10, 2023 38.96 39.88 38.74 39.11 1,197,377 +0.18(+0.46%)
Jul 07, 2023 39.74 40.25 38.75 38.93 876,553 -0.62(-1.57%)
Jul 06, 2023 39.14 40.84 38.57 39.55 1,294,177 -0.23(-0.58%)
Jul 05, 2023 38.38 40.04 38.24 39.78 1,011,262 +1.71(+4.49%)
Jul 03, 2023 36.23 38.62 35.89 38.07 739,856 +1.94(+5.37%)
Jun 30, 2023 36.82 37.01 36.04 36.13 957,255 -0.33(-0.91%)
Jun 29, 2023 36.67 37.28 35.98 36.46 731,553 -0.54(-1.46%)
Jun 28, 2023 37.68 37.68 36.52 37.00 646,246 -0.30(-0.80%)
Jun 27, 2023 37.41 38.05 36.71 37.30 607,478 +0.03(+0.08%)
Jun 26, 2023 37.43 38.27 36.27 37.27 1,262,868 +0.04(+0.11%)
Jun 23, 2023 37.82 37.88 35.98 37.23 1,593,661 -0.79(-2.08%)
Jun 22, 2023 37.74 38.41 37.04 38.02 1,106,804 +0.24(+0.64%)
Jun 21, 2023 36.21 37.89 35.55 37.78 1,278,821 +1.46(+4.02%)
Jun 20, 2023 37.04 37.10 35.88 36.32 1,083,139 -1.15(-3.07%)
Jun 16, 2023 39.70 39.97 37.19 37.47 1,805,330 -1.50(-3.85%)
Jun 15, 2023 36.66 39.21 36.00 38.97 1,672,259 +2.14(+5.81%)
Jun 14, 2023 38.05 38.58 35.91 36.83 1,169,203 -1.21(-3.18%)
Jun 13, 2023 38.35 39.29 37.73 38.04 710,865 -0.44(-1.14%)
Jun 12, 2023 38.22 38.72 37.69 38.48 1,094,036 +0.50(+1.32%)
Jun 09, 2023 38.82 38.91 37.82 37.98 1,248,052 -0.73(-1.89%)
Jun 08, 2023 39.43 39.83 38.18 38.71 572,640 -0.78(-1.98%)
Jun 07, 2023 40.35 41.50 39.20 39.49 604,822 -1.01(-2.49%)
Jun 06, 2023 39.70 40.96 39.70 40.50 948,936 +1.09(+2.77%)
Jun 05, 2023 38.40 40.03 37.82 39.41 1,325,373 +1.15(+3.01%)
Jun 02, 2023 37.06 38.40 36.85 38.26 1,134,687 +1.25(+3.38%)
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.