Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 56.26 56.50 55.78 55.85 1,543,210 -0.45(-0.80%)
Apr 29, 2024 56.00 56.49 55.90 56.30 1,470,444 +0.38(+0.68%)
Apr 26, 2024 55.88 56.10 55.75 55.92 2,846,393 +0.12(+0.22%)
Apr 25, 2024 55.97 56.14 55.75 55.80 1,903,179 -0.15(-0.27%)
Apr 24, 2024 56.04 56.07 55.79 55.95 2,031,654 -0.08(-0.14%)
Apr 23, 2024 56.00 56.19 55.83 56.03 1,575,946 -0.02(-0.04%)
Apr 22, 2024 55.80 56.32 55.60 56.05 1,812,494 +0.57(+1.03%)
Apr 19, 2024 55.91 56.05 55.42 55.48 1,588,162 -0.32(-0.57%)
Apr 18, 2024 55.75 56.53 55.73 55.80 1,056,505 -0.16(-0.29%)
Apr 17, 2024 56.01 56.16 55.57 55.96 1,942,903 +0.18(+0.32%)
Apr 16, 2024 56.00 56.15 55.75 55.78 1,319,745 -0.30(-0.53%)
Apr 15, 2024 56.70 56.70 56.05 56.08 1,578,702 -0.22(-0.39%)
Apr 12, 2024 56.78 57.04 56.20 56.30 1,960,262 -0.62(-1.09%)
Apr 11, 2024 57.10 57.20 56.79 56.92 1,286,825 -0.10(-0.18%)
Apr 10, 2024 56.71 57.18 56.69 57.02 789,488 +0.01(+0.02%)
Apr 09, 2024 56.85 57.06 56.72 57.01 989,959 +0.32(+0.56%)
Apr 08, 2024 56.75 56.91 56.62 56.69 1,064,667 -0.06(-0.11%)
Apr 05, 2024 56.98 56.98 56.68 56.75 1,099,305 -0.21(-0.37%)
Apr 04, 2024 56.90 57.07 56.45 56.96 3,293,070 +0.28(+0.49%)
Apr 03, 2024 56.40 56.70 56.24 56.68 2,241,438 +0.23(+0.41%)
Apr 02, 2024 56.26 56.49 56.00 56.45 1,669,017 +0.06(+0.11%)
Apr 01, 2024 56.59 56.59 55.92 56.39 1,713,922 -0.06(-0.11%)
Mar 28, 2024 56.48 56.76 56.38 56.45 1,841,407 -0.03(-0.05%)
Mar 27, 2024 56.45 56.51 56.14 56.48 1,591,837 +0.22(+0.39%)
Mar 26, 2024 56.50 56.52 56.15 56.26 1,721,252 -0.14(-0.25%)
Mar 25, 2024 56.09 56.55 55.93 56.40 1,695,499 +0.61(+1.09%)
Mar 22, 2024 55.90 56.19 55.77 55.79 1,127,189 -0.06(-0.11%)
Mar 21, 2024 56.02 56.35 55.83 55.85 2,025,004 -0.03(-0.05%)
Mar 20, 2024 55.92 56.09 55.82 55.88 1,656,226 -0.07(-0.13%)
Mar 19, 2024 55.91 56.22 55.85 55.95 1,105,160 -0.01(-0.02%)
Mar 18, 2024 56.54 56.54 55.90 55.96 2,147,732 -0.26(-0.46%)
Mar 15, 2024 56.22 56.62 56.09 56.22 3,952,871 -0.48(-0.85%)
Mar 14, 2024 56.50 56.78 56.15 56.70 1,665,751 +0.10(+0.18%)
Mar 13, 2024 56.54 56.80 56.41 56.60 1,848,596 +0.10(+0.18%)
Mar 12, 2024 56.74 56.87 56.43 56.50 2,442,307 -0.31(-0.55%)
Mar 11, 2024 56.35 56.84 56.24 56.81 1,487,604 +0.30(+0.53%)
Mar 08, 2024 56.40 56.70 56.17 56.51 2,380,813 +0.15(+0.27%)
Mar 07, 2024 57.02 57.03 56.35 56.36 2,418,177 -0.29(-0.51%)
Mar 06, 2024 57.00 57.19 56.65 56.65 2,270,505 -0.31(-0.54%)
Mar 05, 2024 57.00 57.15 56.94 56.96 3,076,807 +0.01(+0.02%)
Mar 04, 2024 57.37 57.44 56.85 56.95 3,778,104 -0.24(-0.42%)
Mar 01, 2024 57.36 57.73 57.02 57.19 2,589,984 -0.15(-0.26%)
Feb 29, 2024 58.06 58.20 57.25 57.34 3,631,102 -0.60(-1.04%)
Feb 28, 2024 58.20 58.43 57.92 57.94 2,294,201 -0.26(-0.45%)
Feb 27, 2024 58.37 58.70 58.01 58.20 2,086,996 -0.09(-0.15%)
Feb 26, 2024 58.65 59.00 58.11 58.29 2,389,231 -0.48(-0.82%)
Feb 23, 2024 59.00 59.28 58.17 58.77 3,079,503 +0.37(+0.63%)
Feb 22, 2024 58.68 58.68 58.30 58.40 1,253,974 +0.16(+0.27%)
Feb 21, 2024 57.82 58.49 57.78 58.24 2,415,810 +0.26(+0.45%)
Feb 20, 2024 58.00 58.26 57.67 57.98 3,135,966 -0.16(-0.28%)
Feb 16, 2024 57.80 58.17 57.66 58.14 3,156,322 +0.70(+1.22%)
Feb 15, 2024 57.09 57.71 56.97 57.44 2,271,072 +0.50(+0.88%)
Feb 14, 2024 56.69 57.15 56.42 56.94 4,170,411 +0.70(+1.24%)
Feb 13, 2024 56.20 56.98 55.91 56.24 3,533,824 -0.75(-1.32%)
Feb 12, 2024 56.70 57.10 56.25 56.99 3,621,538 +0.28(+0.49%)
Feb 09, 2024 56.70 56.95 56.10 56.71 3,815,319 +0.16(+0.28%)
Feb 08, 2024 56.54 57.28 56.34 56.55 5,163,435 +0.05(+0.09%)
Feb 07, 2024 58.50 58.95 56.12 56.50 6,458,949 -1.96(-3.35%)
Feb 06, 2024 59.71 59.80 58.00 58.46 13,252,936 -1.36(-2.27%)
Feb 05, 2024 59.31 60.20 58.91 59.82 21,427,346 +5.31(+9.74%)
Feb 02, 2024 52.46 54.98 52.03 54.51 2,745,343 +1.42(+2.67%)
Feb 01, 2024 51.78 53.43 51.60 53.09 1,630,339 +1.45(+2.81%)
Jan 31, 2024 52.48 53.26 51.54 51.64 1,590,516 -1.40(-2.64%)
Jan 30, 2024 53.29 53.65 52.48 53.04 1,326,119 -0.59(-1.10%)
Jan 29, 2024 52.42 53.92 51.75 53.63 1,967,705 +1.40(+2.68%)
Jan 26, 2024 51.57 52.94 51.57 52.23 2,631,106 +1.82(+3.61%)
Jan 25, 2024 49.73 50.59 49.52 50.41 2,204,873 +0.75(+1.51%)
Jan 24, 2024 49.61 50.17 49.24 49.66 1,783,336 +0.46(+0.93%)
Jan 23, 2024 50.20 50.40 48.78 49.20 863,587 -0.62(-1.24%)
Jan 22, 2024 49.57 50.50 49.21 49.82 929,581 +0.61(+1.24%)
Jan 19, 2024 48.84 49.67 47.86 49.21 1,049,039 +0.49(+1.01%)
Jan 18, 2024 48.62 49.14 48.08 48.72 1,248,346 +0.14(+0.29%)
Jan 17, 2024 48.67 49.26 48.01 48.58 1,993,180 -0.84(-1.70%)
Jan 16, 2024 49.02 49.49 47.76 49.42 2,253,080 +0.09(+0.18%)
Jan 12, 2024 50.38 50.85 49.11 49.33 1,913,966 -0.76(-1.52%)
Jan 11, 2024 50.22 51.13 49.58 50.09 2,353,503 -0.27(-0.54%)
Jan 10, 2024 49.47 50.63 48.70 50.36 2,199,212 +0.95(+1.92%)
Jan 09, 2024 46.75 50.24 46.46 49.41 2,684,488 +2.75(+5.89%)
Jan 08, 2024 45.96 47.33 45.03 46.66 2,095,891 +0.93(+2.03%)
Jan 05, 2024 43.23 45.85 43.05 45.73 2,359,858 +2.28(+5.25%)
Jan 04, 2024 42.65 43.59 42.11 43.45 1,668,621 +0.89(+2.09%)
Jan 03, 2024 44.65 44.65 42.44 42.56 1,880,108 -2.49(-5.53%)
Jan 02, 2024 44.49 45.58 44.27 45.05 1,286,903 +0.12(+0.27%)
Dec 29, 2023 45.42 45.62 44.76 44.93 634,803 -0.61(-1.34%)
Dec 28, 2023 45.38 45.92 45.12 45.54 865,775 +0.04(+0.09%)
Dec 27, 2023 45.47 45.84 45.17 45.50 1,803,492 +0.25(+0.55%)
Dec 26, 2023 44.19 45.26 44.19 45.25 642,878 +1.17(+2.65%)
Dec 22, 2023 44.07 44.79 43.73 44.08 813,915 +0.18(+0.41%)
Dec 21, 2023 43.47 44.41 43.30 43.90 1,675,266 +1.03(+2.40%)
Dec 20, 2023 44.51 44.65 42.83 42.87 1,628,556 -1.77(-3.97%)
Dec 19, 2023 42.63 44.86 42.07 44.64 2,979,522 +2.75(+6.56%)
Dec 18, 2023 41.61 42.05 41.15 41.89 1,647,875 +0.41(+0.99%)
Dec 15, 2023 41.41 42.12 40.85 41.48 4,716,762 +0.12(+0.29%)
Dec 14, 2023 40.75 42.74 40.30 41.36 2,384,332 +1.71(+4.31%)
Dec 13, 2023 37.30 39.68 37.03 39.65 2,892,197 +2.35(+6.30%)
Dec 12, 2023 37.74 37.74 36.74 37.30 1,878,567 -0.63(-1.66%)
Dec 11, 2023 37.11 38.17 36.90 37.93 2,114,247 +0.75(+2.02%)
Dec 08, 2023 37.21 37.87 37.11 37.18 1,247,523 -0.27(-0.72%)
Dec 07, 2023 37.91 38.39 37.37 37.45 1,600,368 -0.50(-1.32%)
Dec 06, 2023 39.28 39.40 37.94 37.95 1,132,818 -0.96(-2.47%)
Dec 05, 2023 39.65 40.06 38.42 38.91 1,320,142 -1.06(-2.65%)
Dec 04, 2023 39.69 40.38 39.09 39.97 3,493,114 -0.18(-0.45%)
Dec 01, 2023 38.74 40.27 38.44 40.15 2,105,821 +1.30(+3.35%)
Nov 30, 2023 39.70 39.70 38.66 38.85 1,456,316 -0.72(-1.82%)
Nov 29, 2023 39.77 40.27 39.40 39.57 843,423 +0.11(+0.28%)
Nov 28, 2023 39.12 39.81 38.29 39.46 1,656,526 +0.35(+0.89%)
Nov 27, 2023 39.59 39.97 39.06 39.11 1,229,745 -0.88(-2.20%)
Nov 24, 2023 39.40 40.22 39.40 39.99 677,234 +0.39(+0.98%)
Nov 22, 2023 40.15 40.44 39.46 39.60 922,582 -0.24(-0.60%)
Nov 21, 2023 39.70 40.44 39.44 39.84 2,168,529 -0.09(-0.23%)
Nov 20, 2023 39.68 40.74 39.45 39.93 1,936,019 +0.06(+0.15%)
Nov 17, 2023 40.39 40.76 39.18 39.87 2,265,993 +0.13(+0.33%)
Nov 16, 2023 40.40 40.40 38.81 39.74 2,998,220 +0.18(+0.46%)
Nov 15, 2023 36.11 40.58 36.00 39.56 5,844,510 +4.03(+11.34%)
Nov 14, 2023 34.92 35.94 34.92 35.53 3,726,704 +2.43(+7.34%)
Nov 13, 2023 33.18 33.61 32.38 33.10 1,994,345 -0.45(-1.34%)
Nov 10, 2023 33.61 33.93 32.92 33.55 1,701,247 -0.12(-0.36%)
Nov 09, 2023 34.18 34.37 33.48 33.67 1,717,919 -0.42(-1.23%)
Nov 08, 2023 34.97 35.25 33.98 34.09 1,940,739 -0.73(-2.10%)
Nov 07, 2023 34.21 34.93 33.62 34.82 2,162,360 +0.54(+1.58%)
Nov 06, 2023 35.42 35.50 34.22 34.28 2,469,286 -0.99(-2.81%)
Nov 03, 2023 33.49 35.73 33.48 35.27 4,161,108 +2.38(+7.24%)
Nov 02, 2023 32.87 33.83 32.53 32.89 2,479,041 +0.71(+2.21%)
Nov 01, 2023 34.02 34.50 31.80 32.18 5,338,631 -2.21(-6.43%)
Oct 31, 2023 34.83 35.32 31.91 34.39 11,547,630 -5.53(-13.85%)
Oct 30, 2023 39.89 40.28 39.07 39.92 3,190,284 +0.60(+1.53%)
Oct 27, 2023 39.32 39.99 38.88 39.32 2,235,045 +0.05(+0.13%)
Oct 26, 2023 39.32 40.11 38.99 39.27 3,645,991 -0.16(-0.41%)
Oct 25, 2023 41.86 42.01 39.18 39.43 3,985,525 -3.05(-7.18%)
Oct 24, 2023 42.46 42.70 41.85 42.48 1,877,662 +0.26(+0.62%)
Oct 23, 2023 41.72 43.60 41.48 42.22 2,280,407 +0.06(+0.14%)
Oct 20, 2023 43.10 43.44 42.05 42.16 1,884,130 -0.98(-2.27%)
Oct 19, 2023 44.99 45.23 43.14 43.14 3,522,109 -1.87(-4.15%)
Oct 18, 2023 45.15 45.41 44.28 45.01 2,954,542 -0.70(-1.53%)
Oct 17, 2023 45.97 46.16 44.19 45.71 2,334,987 -0.81(-1.74%)
Oct 16, 2023 46.62 47.08 45.93 46.52 1,113,493 +0.12(+0.26%)
Oct 13, 2023 46.61 47.30 46.10 46.40 1,349,105 +0.08(+0.17%)
Oct 12, 2023 46.70 47.80 45.83 46.32 2,145,007 -0.25(-0.54%)
Oct 11, 2023 44.20 46.63 44.04 46.57 3,144,566 +2.46(+5.58%)
Oct 10, 2023 44.38 44.85 44.09 44.11 2,656,606 -0.19(-0.43%)
Oct 09, 2023 43.65 44.35 43.62 44.30 1,710,105 +0.43(+0.98%)
Oct 06, 2023 42.45 44.01 42.20 43.87 1,870,317 +1.01(+2.36%)
Oct 05, 2023 43.07 43.52 42.60 42.86 1,369,041 -0.33(-0.76%)
Oct 04, 2023 44.21 44.34 42.85 43.19 1,360,429 -0.76(-1.73%)
Oct 03, 2023 43.99 44.77 43.62 43.95 1,320,901 -0.63(-1.41%)
Oct 02, 2023 45.20 45.52 43.95 44.58 2,089,072 -0.95(-2.09%)
Sep 29, 2023 46.16 46.36 45.30 45.53 1,979,732 -0.18(-0.39%)
Sep 28, 2023 45.64 46.05 45.21 45.71 1,878,367 -0.07(-0.15%)
Sep 27, 2023 45.71 46.18 45.12 45.78 1,937,196 +0.15(+0.33%)
Sep 26, 2023 45.44 46.46 45.19 45.63 902,295 -0.16(-0.35%)
Sep 25, 2023 45.05 46.23 44.65 45.79 1,962,607 +0.45(+0.99%)
Sep 22, 2023 46.77 46.77 45.22 45.34 1,642,151 -1.21(-2.60%)
Sep 21, 2023 47.87 47.87 46.40 46.55 1,628,993 -1.70(-3.52%)
Sep 20, 2023 48.03 49.16 47.57 48.25 1,242,778 +0.73(+1.54%)
Sep 19, 2023 47.10 47.99 46.79 47.52 1,893,107 +0.33(+0.70%)
Sep 18, 2023 49.05 49.21 47.00 47.19 2,220,985 -1.97(-4.01%)
Sep 15, 2023 49.57 50.32 49.10 49.16 3,824,187 -0.51(-1.03%)
Sep 14, 2023 49.14 49.86 48.63 49.67 1,367,223 +0.85(+1.74%)
Sep 13, 2023 48.09 49.03 48.09 48.82 1,656,105 +0.53(+1.10%)
Sep 12, 2023 48.44 49.48 48.19 48.29 1,521,944 -0.73(-1.49%)
Sep 11, 2023 48.10 50.41 48.02 49.02 1,482,668 +0.54(+1.11%)
Sep 08, 2023 48.94 49.17 48.18 48.48 1,071,572 -0.48(-0.98%)
Sep 07, 2023 49.29 49.60 48.54 48.96 1,639,666 -0.74(-1.49%)
Sep 06, 2023 49.99 50.30 49.46 49.70 1,499,299 -0.37(-0.74%)
Sep 05, 2023 51.56 51.79 50.03 50.07 3,386,830 -0.13(-0.26%)
Sep 01, 2023 50.52 51.00 49.47 50.20 2,290,608 +0.23(+0.46%)
Aug 31, 2023 49.07 50.56 48.92 49.97 2,494,563 +0.99(+2.02%)
Aug 30, 2023 47.86 49.06 47.36 48.98 3,061,713 +1.17(+2.45%)
Aug 29, 2023 47.96 49.99 47.56 47.81 6,527,686 +2.17(+4.75%)
Aug 28, 2023 44.94 45.94 44.66 45.64 1,845,303 +0.75(+1.67%)
Aug 25, 2023 44.87 45.30 43.30 44.89 2,445,361 +0.29(+0.65%)
Aug 24, 2023 45.39 45.39 43.75 44.60 1,535,461 -0.76(-1.68%)
Aug 23, 2023 44.72 45.41 44.27 45.36 1,779,172 +0.95(+2.14%)
Aug 22, 2023 45.44 45.54 44.25 44.41 1,480,407 -0.99(-2.18%)
Aug 21, 2023 44.50 45.41 44.50 45.40 1,867,090 +1.04(+2.34%)
Aug 18, 2023 43.87 44.38 42.40 44.36 4,680,963 +0.16(+0.36%)
Aug 17, 2023 45.01 45.79 44.02 44.20 1,210,727 -0.89(-1.97%)
Aug 16, 2023 45.12 45.70 44.72 45.09 1,475,943 -0.34(-0.75%)
Aug 15, 2023 45.00 45.88 44.74 45.43 1,426,332 +0.14(+0.31%)
Aug 14, 2023 45.50 45.53 44.86 45.29 1,403,607 -0.70(-1.52%)
Aug 11, 2023 46.04 46.30 45.82 45.99 1,116,163 -0.34(-0.73%)
Aug 10, 2023 45.87 46.87 45.66 46.33 1,417,341 +0.81(+1.78%)
Aug 09, 2023 47.02 47.06 44.96 45.52 2,395,621 -1.72(-3.64%)
Aug 08, 2023 45.30 47.94 45.20 47.24 2,760,224 +1.94(+4.28%)
Aug 07, 2023 45.75 46.11 45.02 45.30 1,427,012 -0.44(-0.96%)
Aug 04, 2023 45.61 46.95 45.41 45.74 1,614,823 -0.33(-0.72%)
Aug 03, 2023 46.28 46.89 45.84 46.07 1,685,811 -0.47(-1.01%)
Aug 02, 2023 46.00 47.27 45.86 46.54 2,191,287 +0.03(+0.06%)
Aug 01, 2023 48.00 48.14 46.14 46.51 2,228,024 -2.01(-4.14%)
Jul 31, 2023 48.11 48.92 47.95 48.52 1,699,107 +0.34(+0.71%)
Jul 28, 2023 48.83 48.83 47.46 48.18 1,515,741 +0.54(+1.13%)
Jul 27, 2023 49.08 49.12 47.59 47.64 1,636,468 -1.26(-2.58%)
Jul 26, 2023 47.97 49.05 47.67 48.90 1,649,255 +0.70(+1.45%)
Jul 25, 2023 47.46 49.11 47.46 48.20 1,686,737 +0.26(+0.54%)
Jul 24, 2023 47.43 49.03 47.40 47.94 2,198,821 +0.35(+0.74%)
Jul 21, 2023 46.86 48.37 45.38 47.59 3,282,726 +0.01(+0.02%)
Jul 20, 2023 49.26 49.26 47.00 47.58 7,265,901 +1.26(+2.72%)
Jul 19, 2023 46.17 46.59 45.73 46.32 2,310,845 +0.53(+1.16%)
Jul 18, 2023 46.52 46.82 44.65 45.79 2,692,203 -0.67(-1.44%)
Jul 17, 2023 46.46 46.62 45.54 46.46 2,490,732 -0.19(-0.41%)
Jul 14, 2023 46.34 47.08 46.05 46.65 2,410,330 +0.40(+0.86%)
Jul 13, 2023 46.49 46.54 45.61 46.25 1,792,609 +0.05(+0.11%)
Jul 12, 2023 46.35 46.59 45.74 46.20 1,807,603 +0.81(+1.78%)
Jul 11, 2023 45.68 46.75 45.29 45.39 3,369,674 -0.18(-0.39%)
Jul 10, 2023 44.50 45.87 44.30 45.57 3,038,403 +0.89(+1.99%)
Jul 07, 2023 44.28 45.03 44.27 44.68 3,060,333 +0.26(+0.59%)
Jul 06, 2023 43.85 44.89 43.13 44.42 3,801,829 -0.34(-0.76%)
Jul 05, 2023 44.00 45.00 43.67 44.76 3,082,795 +0.47(+1.06%)
Jul 03, 2023 43.56 44.51 43.31 44.29 1,557,661 +0.93(+2.14%)
Jun 30, 2023 43.35 43.77 42.92 43.36 4,945,541 +0.32(+0.74%)
Jun 29, 2023 40.33 43.17 40.10 43.04 4,163,523 +2.71(+6.72%)
Jun 28, 2023 41.59 42.11 38.78 40.33 8,092,388 -1.39(-3.33%)
Jun 27, 2023 43.82 43.82 40.50 41.72 5,790,941 -2.10(-4.79%)
Jun 26, 2023 44.11 44.59 43.71 43.82 2,282,958 -0.24(-0.54%)
Jun 23, 2023 43.80 44.38 43.16 44.06 3,729,524 -0.15(-0.34%)
Jun 22, 2023 43.40 44.95 42.20 44.21 6,201,257 +0.72(+1.66%)
Jun 21, 2023 43.79 44.28 42.81 43.49 3,371,632 -0.77(-1.74%)
Jun 20, 2023 43.29 44.34 42.55 44.26 2,512,112 +0.15(+0.34%)
Jun 16, 2023 44.24 44.89 43.65 44.11 5,265,333 +0.52(+1.19%)
Jun 15, 2023 42.12 43.95 42.05 43.59 3,755,286 +8.13(+22.93%)
May 08, 2023 35.60 36.75 34.37 35.46 23,813,998 -12.29(-25.74%)
May 05, 2023 49.70 49.90 47.42 47.75 4,703,174 -1.48(-3.01%)
May 04, 2023 48.88 50.30 48.30 49.23 3,421,175 +0.39(+0.80%)
May 03, 2023 49.55 50.31 48.27 48.84 2,787,051 +0.12(+0.25%)
May 02, 2023 49.76 49.92 47.81 48.72 4,158,710 -1.40(-2.79%)
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.