Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 79.12 79.73 77.25 77.90 9,527,251 -1.21(-1.53%)
Dec 28, 2023 78.29 79.20 77.48 79.11 7,604,027 +0.77(+0.98%)
Dec 27, 2023 78.19 78.68 77.34 78.34 6,039,998 +0.13(+0.17%)
Dec 26, 2023 76.83 78.47 76.44 78.21 5,236,393 +1.38(+1.80%)
Dec 22, 2023 76.45 77.17 76.16 76.83 6,078,103 +0.69(+0.91%)
Dec 21, 2023 76.70 77.30 75.50 76.14 7,488,830 +0.72(+0.95%)
Dec 20, 2023 78.10 78.70 75.15 75.42 9,971,752 -2.93(-3.74%)
Dec 19, 2023 77.20 79.99 77.18 78.35 12,461,636 +1.22(+1.58%)
Dec 18, 2023 75.75 77.47 75.63 77.13 9,495,758 +0.31(+0.40%)
Dec 15, 2023 77.71 77.95 76.35 76.82 10,430,264 -0.72(-0.93%)
Dec 14, 2023 75.31 77.64 74.85 77.54 13,229,531 +3.68(+4.98%)
Dec 13, 2023 72.53 74.09 71.15 73.86 10,888,142 +1.36(+1.88%)
Dec 12, 2023 72.00 72.62 71.07 72.50 6,411,901 -0.31(-0.43%)
Dec 11, 2023 72.43 73.62 72.18 72.81 7,100,684 +0.29(+0.40%)
Dec 08, 2023 71.26 73.02 71.24 72.52 7,457,928 +0.66(+0.92%)
Dec 07, 2023 70.86 72.28 70.04 71.86 8,465,405 +0.72(+1.01%)
Dec 06, 2023 73.77 74.18 71.06 71.14 13,412,973 -3.58(-4.79%)
Dec 05, 2023 71.80 75.47 71.15 74.72 15,755,110 +2.20(+3.03%)
Dec 04, 2023 73.00 73.66 71.37 72.52 9,563,399 -1.34(-1.81%)
Dec 01, 2023 72.50 73.99 71.74 73.86 8,853,658 +1.04(+1.43%)
Nov 30, 2023 73.36 73.84 72.12 72.82 7,316,079 -0.51(-0.70%)
Nov 29, 2023 74.34 75.06 73.00 73.33 9,811,706 -0.18(-0.24%)
Nov 28, 2023 72.42 74.22 72.20 73.51 12,625,893 -0.28(-0.38%)
Nov 27, 2023 71.81 74.47 71.08 73.79 24,273,784 +3.44(+4.89%)
Nov 24, 2023 70.50 71.21 70.23 70.35 5,062,858 -0.61(-0.86%)
Nov 22, 2023 70.26 71.58 69.15 70.96 10,226,471 +1.23(+1.76%)
Nov 21, 2023 69.00 69.91 68.16 69.73 8,204,420 +0.22(+0.32%)
Nov 20, 2023 67.73 70.16 67.73 69.51 10,277,521 +1.17(+1.71%)
Nov 17, 2023 66.93 68.89 66.80 68.34 9,335,486 +1.06(+1.58%)
Nov 16, 2023 67.06 68.25 66.69 67.28 9,150,869 -0.57(-0.84%)
Nov 15, 2023 65.82 68.35 65.76 67.85 13,494,239 +2.33(+3.56%)
Nov 14, 2023 64.26 66.17 63.98 65.52 13,151,538 +3.18(+5.10%)
Nov 13, 2023 61.23 62.41 60.24 62.34 8,771,842 +1.00(+1.63%)
Nov 10, 2023 60.27 61.63 59.89 61.34 9,329,708 +0.97(+1.61%)
Nov 09, 2023 62.52 63.34 60.34 60.37 13,102,839 -2.37(-3.78%)
Nov 08, 2023 61.87 63.09 60.70 62.74 11,948,234 +1.05(+1.70%)
Nov 07, 2023 60.70 62.34 60.02 61.69 11,170,992 +1.26(+2.09%)
Nov 06, 2023 61.59 61.78 59.71 60.43 13,278,548 -1.04(-1.69%)
Nov 03, 2023 59.86 61.84 58.95 61.47 22,381,332 +1.77(+2.96%)
Nov 02, 2023 57.64 60.15 55.51 59.70 43,596,036 +10.91(+22.36%)
Nov 01, 2023 47.55 48.86 47.16 48.79 19,150,686 +1.60(+3.39%)
Oct 31, 2023 46.65 47.62 45.50 47.19 12,040,009 +0.27(+0.58%)
Oct 30, 2023 47.09 47.85 46.25 46.92 10,493,981 +0.52(+1.12%)
Oct 27, 2023 48.13 48.18 46.06 46.40 12,207,695 -0.29(-0.62%)
Oct 26, 2023 48.84 49.36 45.81 46.69 17,923,506 -1.80(-3.71%)
Oct 25, 2023 50.85 51.08 48.35 48.49 12,648,396 -3.86(-7.37%)
Oct 24, 2023 51.50 52.88 51.26 52.35 7,614,769 +1.35(+2.65%)
Oct 23, 2023 50.53 51.98 49.64 51.00 8,847,309 -0.14(-0.27%)
Oct 20, 2023 51.57 52.45 50.62 51.14 8,475,762 -0.69(-1.33%)
Oct 19, 2023 53.13 53.32 51.54 51.83 10,434,687 -1.01(-1.91%)
Oct 18, 2023 54.58 56.20 52.43 52.84 15,416,676 -1.33(-2.46%)
Oct 17, 2023 52.59 54.46 52.49 54.17 7,957,282 +0.89(+1.67%)
Oct 16, 2023 51.92 53.59 51.05 53.28 10,334,220 +1.73(+3.36%)
Oct 13, 2023 53.40 54.19 50.69 51.55 14,377,911 -1.78(-3.34%)
Oct 12, 2023 54.50 55.03 52.92 53.33 10,756,426 -0.91(-1.68%)
Oct 11, 2023 55.51 55.64 53.71 54.24 8,503,269 -0.84(-1.53%)
Oct 10, 2023 53.73 55.59 53.56 55.08 9,832,929 +1.57(+2.93%)
Oct 09, 2023 52.45 53.93 52.10 53.51 9,708,430 -0.14(-0.26%)
Oct 06, 2023 51.43 53.91 51.20 53.65 12,447,834 +1.46(+2.80%)
Oct 05, 2023 52.01 52.55 51.11 52.19 9,264,704 -0.39(-0.74%)
Oct 04, 2023 52.16 52.75 51.15 52.58 10,952,633 +1.20(+2.34%)
Oct 03, 2023 53.00 53.68 51.02 51.38 11,274,569 -2.62(-4.85%)
Oct 02, 2023 54.22 55.21 53.51 54.00 8,233,427 -0.57(-1.04%)
Sep 29, 2023 54.26 55.59 54.10 54.57 13,705,289 +1.37(+2.58%)
Sep 28, 2023 51.25 53.88 50.59 53.20 13,608,071 +1.35(+2.60%)
Sep 27, 2023 51.88 52.49 51.03 51.85 9,039,828 +0.34(+0.66%)
Sep 26, 2023 52.90 53.63 51.37 51.51 10,451,922 -2.07(-3.86%)
Sep 25, 2023 52.71 53.62 52.78 53.58 8,313,409 +0.50(+0.94%)
Sep 22, 2023 54.74 55.27 52.89 53.08 9,869,998 -0.62(-1.15%)
Sep 21, 2023 55.37 55.99 53.68 53.70 11,307,021 -3.27(-5.74%)
Sep 20, 2023 58.62 58.70 56.84 56.97 8,221,077 -1.36(-2.33%)
Sep 19, 2023 59.17 59.23 56.88 58.33 13,476,620 -1.17(-1.97%)
Sep 18, 2023 62.04 62.42 59.37 59.50 11,513,272 -2.88(-4.62%)
Sep 15, 2023 63.31 63.49 61.92 62.38 8,627,242 -1.02(-1.61%)
Sep 14, 2023 63.08 63.84 62.65 63.40 7,115,947 +0.78(+1.25%)
Sep 13, 2023 62.34 63.26 61.72 62.62 6,918,004 -0.31(-0.49%)
Sep 12, 2023 63.73 64.92 62.91 62.93 7,175,799 -1.63(-2.52%)
Sep 11, 2023 63.39 64.76 62.81 64.56 7,921,624 +1.55(+2.46%)
Sep 08, 2023 64.34 64.83 62.78 63.01 9,048,917 -1.77(-2.73%)
Sep 07, 2023 64.76 65.71 63.57 64.78 8,709,372 -1.04(-1.58%)
Sep 06, 2023 65.04 66.26 65.00 65.82 8,221,627 +0.02(+0.03%)
Sep 05, 2023 66.24 66.49 65.27 65.80 8,855,499 -0.91(-1.36%)
Sep 01, 2023 66.68 67.60 65.89 66.71 13,850,365 +0.22(+0.33%)
Aug 31, 2023 64.71 66.85 63.28 66.49 30,489,918 +6.48(+10.80%)
Aug 30, 2023 58.59 60.03 58.37 60.01 7,917,273 +1.21(+2.06%)
Aug 29, 2023 56.28 59.15 56.01 58.80 9,894,400 +2.49(+4.42%)
Aug 28, 2023 56.24 56.73 55.75 56.31 7,523,447 +0.77(+1.39%)
Aug 25, 2023 55.43 56.64 54.07 55.54 8,956,004 +0.08(+0.14%)
Aug 24, 2023 57.10 57.17 54.93 55.46 8,953,277 -1.27(-2.24%)
Aug 23, 2023 54.19 57.01 54.11 56.73 13,230,006 +2.77(+5.13%)
Aug 22, 2023 54.70 55.09 53.84 53.96 6,626,944 +0.03(+0.06%)
Aug 21, 2023 53.41 54.27 52.90 53.93 7,603,948 +0.79(+1.49%)
Aug 18, 2023 51.47 53.25 51.20 53.14 12,153,792 -0.08(-0.15%)
Aug 17, 2023 55.69 55.97 52.77 53.22 13,866,799 -2.12(-3.83%)
Aug 16, 2023 55.16 55.95 54.35 55.34 8,535,114 +0.00(+0.00%)
Aug 15, 2023 55.69 56.20 54.77 55.34 9,738,010 -0.64(-1.14%)
Aug 14, 2023 54.54 55.99 54.38 55.98 6,539,118 +0.71(+1.28%)
Aug 11, 2023 55.59 55.94 54.71 55.27 8,678,108 -1.20(-2.13%)
Aug 10, 2023 56.30 57.20 55.38 56.47 11,684,581 +1.27(+2.30%)
Aug 09, 2023 56.10 57.06 55.09 55.20 9,705,984 -0.99(-1.76%)
Aug 08, 2023 56.45 57.31 55.73 56.19 12,194,779 -1.38(-2.40%)
Aug 07, 2023 57.61 58.06 56.51 57.57 10,849,108 -0.36(-0.62%)
Aug 04, 2023 60.25 61.18 57.67 57.93 17,069,476 -1.11(-1.88%)
Aug 03, 2023 61.88 64.25 58.33 59.04 35,492,912 -3.39(-5.43%)
Aug 02, 2023 65.64 66.18 61.99 62.43 25,869,476 -5.02(-7.44%)
Aug 01, 2023 66.77 67.64 65.59 67.45 9,952,714 -0.13(-0.19%)
Jul 31, 2023 66.95 68.31 66.78 67.58 9,067,231 +1.54(+2.33%)
Jul 28, 2023 65.01 66.26 64.87 66.04 7,783,163 +2.08(+3.25%)
Jul 27, 2023 66.32 67.79 63.52 63.96 12,817,102 -0.72(-1.11%)
Jul 26, 2023 64.50 65.90 63.91 64.68 8,654,716 -0.31(-0.48%)
Jul 25, 2023 65.91 66.48 64.85 64.99 8,522,039 -1.18(-1.78%)
Jul 24, 2023 67.00 67.70 65.51 66.17 10,434,411 +0.60(+0.92%)
Jul 21, 2023 66.26 66.64 65.19 65.57 7,400,922 +0.13(+0.20%)
Jul 20, 2023 67.27 68.27 65.03 65.44 10,729,581 -2.79(-4.09%)
Jul 19, 2023 67.88 69.13 67.41 68.23 9,134,826 +0.97(+1.44%)
Jul 18, 2023 68.46 68.46 65.25 67.26 14,980,196 -1.42(-2.07%)
Jul 17, 2023 68.60 69.89 67.87 68.68 9,652,604 +0.23(+0.34%)
Jul 14, 2023 70.61 71.43 68.42 68.45 12,111,372 -1.92(-2.73%)
Jul 13, 2023 67.02 70.50 66.81 70.37 22,962,144 +4.43(+6.72%)
Jul 12, 2023 64.37 65.95 63.70 65.94 14,853,284 +2.79(+4.42%)
Jul 11, 2023 62.25 63.28 62.11 63.15 8,326,201 +1.26(+2.04%)
Jul 10, 2023 61.25 62.04 60.51 61.89 8,454,077 +0.22(+0.36%)
Jul 07, 2023 62.11 63.33 61.60 61.67 7,984,150 -0.16(-0.26%)
Jul 06, 2023 63.05 63.30 61.44 61.83 13,313,600 -2.61(-4.05%)
Jul 05, 2023 64.63 64.73 63.07 64.44 12,537,414 -0.41(-0.63%)
Jul 03, 2023 65.04 66.42 64.37 64.85 7,509,489 +0.25(+0.39%)
Jun 30, 2023 64.47 65.35 64.20 64.60 10,880,449 +0.84(+1.32%)
Jun 29, 2023 64.78 64.81 63.17 63.76 8,516,917 -0.86(-1.33%)
Jun 28, 2023 63.80 66.31 63.29 64.62 10,716,852 +0.82(+1.29%)
Jun 27, 2023 63.45 64.54 62.78 63.80 9,587,431 +0.55(+0.87%)
Jun 26, 2023 63.37 64.94 63.12 63.25 8,594,520 -0.54(-0.85%)
Jun 23, 2023 62.03 63.92 61.58 63.79 8,620,878 +0.31(+0.49%)
Jun 22, 2023 62.65 64.06 62.05 63.48 11,138,170 +0.31(+0.49%)
Jun 21, 2023 64.16 64.85 61.85 63.17 12,503,708 -1.09(-1.70%)
Jun 20, 2023 65.00 66.57 63.32 64.26 12,888,051 -0.45(-0.70%)
Jun 16, 2023 66.99 67.36 64.51 64.71 13,567,850 -1.39(-2.10%)
Jun 15, 2023 65.33 66.34 66.10 11,957,113 +1.72(+2.67%)
May 08, 2023 61.60 65.13 61.29 64.38 37,082,164 +2.35(+3.79%)
May 05, 2023 57.30 62.54 57.02 62.03 43,103,984 +4.73(+8.25%)
May 04, 2023 54.87 59.82 53.88 57.30 88,907,344 +11.03(+23.84%)
May 03, 2023 46.80 47.97 46.19 46.27 15,460,348 -0.51(-1.09%)
May 02, 2023 46.87 47.63 46.08 46.78 11,253,172 -0.50(-1.06%)
May 01, 2023 48.13 48.92 47.13 47.28 9,574,549 -1.17(-2.41%)
Apr 28, 2023 46.94 48.87 46.92 48.45 10,411,847 +0.86(+1.81%)
Apr 27, 2023 47.43 47.62 46.34 47.59 11,462,906 +1.22(+2.63%)
Apr 26, 2023 47.23 47.42 46.17 46.37 8,123,699 -0.09(-0.19%)
Apr 25, 2023 47.50 47.50 46.28 46.46 9,370,748 -1.56(-3.25%)
Apr 24, 2023 48.85 49.45 47.54 48.02 10,041,007 -0.92(-1.88%)
Apr 21, 2023 48.23 48.99 47.87 48.94 12,149,033 +0.94(+1.96%)
Apr 20, 2023 48.40 48.74 47.64 48.00 12,155,702 -1.05(-2.14%)
Apr 19, 2023 48.42 49.40 48.31 49.05 10,224,442 -0.15(-0.30%)
Apr 18, 2023 48.97 49.86 48.63 49.20 13,928,977 +0.68(+1.40%)
Apr 17, 2023 46.11 48.82 45.91 48.52 17,272,002 +2.13(+4.59%)
Apr 14, 2023 45.51 46.48 45.11 46.39 9,819,480 +0.66(+1.44%)
Apr 13, 2023 45.75 46.72 45.63 45.73 12,852,668 +0.43(+0.95%)
Apr 12, 2023 47.14 48.75 45.22 45.30 30,868,024 +0.52(+1.16%)
Apr 11, 2023 45.09 45.55 44.18 44.78 9,266,422 -0.57(-1.26%)
Apr 10, 2023 44.69 45.61 44.05 45.35 9,586,713 +0.00(+0.00%)
Apr 06, 2023 44.68 45.63 43.50 45.35 11,908,502 +0.16(+0.35%)
Apr 05, 2023 47.34 47.42 45.18 45.19 12,278,738 -2.40(-5.04%)
Apr 04, 2023 47.78 48.26 47.32 47.59 11,375,247 -0.09(-0.19%)
Apr 03, 2023 47.25 47.76 46.58 47.68 10,346,539 -0.26(-0.54%)
Mar 31, 2023 46.49 48.13 45.95 47.94 13,503,633 +1.43(+3.07%)
Mar 30, 2023 47.24 47.32 46.02 46.51 12,116,254 -0.19(-0.41%)
Mar 29, 2023 44.75 46.73 44.75 46.70 14,231,550 +2.39(+5.39%)
Mar 28, 2023 44.98 45.39 44.00 44.31 8,857,921 -0.76(-1.69%)
Mar 27, 2023 45.36 45.88 44.25 45.07 10,725,275 +0.09(+0.20%)
Mar 24, 2023 45.20 45.58 44.23 44.98 11,163,978 -0.81(-1.77%)
Mar 23, 2023 45.82 46.94 45.12 45.79 15,341,130 +0.83(+1.85%)
Mar 22, 2023 45.71 47.32 44.72 44.96 17,068,560 -0.78(-1.71%)
Mar 21, 2023 44.10 46.05 44.10 45.74 14,739,964 +1.86(+4.24%)
Mar 20, 2023 44.11 44.24 42.78 43.88 15,349,420 -0.80(-1.79%)
Mar 17, 2023 44.23 45.38 43.75 44.68 17,938,056 +0.01(+0.02%)
Mar 16, 2023 43.49 44.85 42.02 44.67 15,407,637 +1.13(+2.60%)
Mar 15, 2023 42.63 43.56 42.09 43.54 17,045,556 -0.26(-0.59%)
Mar 14, 2023 42.96 44.21 42.86 43.80 16,855,428 +2.02(+4.83%)
Mar 13, 2023 40.52 42.77 39.79 41.78 18,919,096 +0.32(+0.77%)
Mar 10, 2023 42.14 42.63 40.52 41.46 22,080,924 -1.54(-3.58%)
Mar 09, 2023 43.73 45.98 42.74 43.00 24,081,084 -0.70(-1.60%)
Mar 08, 2023 42.38 43.82 42.02 43.70 13,750,594 +1.24(+2.92%)
Mar 07, 2023 43.12 43.68 42.22 42.46 13,280,036 -1.02(-2.35%)
Mar 06, 2023 43.71 44.05 43.17 43.48 14,864,816 +0.08(+0.18%)
Mar 03, 2023 41.31 43.49 41.22 43.40 16,948,516 +2.22(+5.39%)
Mar 02, 2023 39.12 41.41 39.03 41.18 16,918,800 +1.08(+2.69%)
Mar 01, 2023 41.14 41.45 40.00 40.10 13,464,587 -1.04(-2.53%)
Feb 28, 2023 40.51 41.36 40.41 41.14 13,037,120 +0.66(+1.63%)
Feb 27, 2023 40.94 41.05 39.74 40.48 18,476,216 -0.27(-0.66%)
Feb 24, 2023 40.45 41.09 39.87 40.75 20,981,656 -1.63(-3.85%)
Feb 23, 2023 42.69 42.82 40.94 42.38 20,418,344 +0.35(+0.83%)
Feb 22, 2023 42.03 42.92 41.02 42.03 20,046,960 +0.61(+1.47%)
Feb 21, 2023 42.13 42.85 41.14 41.42 24,451,882 -2.19(-5.02%)
Feb 17, 2023 44.14 45.03 42.92 43.61 26,419,588 -1.30(-2.89%)
Feb 16, 2023 45.54 46.92 44.30 44.91 66,697,800 -8.48(-15.88%)
Feb 15, 2023 51.00 53.70 50.21 53.39 36,353,032 +3.28(+6.55%)
Feb 14, 2023 48.75 50.73 47.94 50.11 18,390,200 +1.41(+2.90%)
Feb 13, 2023 48.38 49.12 47.92 48.70 11,343,905 +0.40(+0.83%)
Feb 10, 2023 48.86 49.15 47.33 48.30 14,714,168 -1.34(-2.70%)
Feb 09, 2023 50.72 51.26 49.40 49.64 17,370,052 -0.16(-0.32%)
Feb 08, 2023 51.11 51.72 49.76 49.80 13,104,492 -1.55(-3.02%)
Feb 07, 2023 51.61 51.80 49.34 51.35 20,423,234 -0.22(-0.43%)
Feb 06, 2023 51.67 52.89 51.40 51.57 13,568,411 -1.36(-2.57%)
Feb 03, 2023 51.27 54.66 51.00 52.93 21,572,142 -0.70(-1.31%)
Feb 02, 2023 52.74 54.49 52.33 53.63 26,615,344 +3.37(+6.71%)
Feb 01, 2023 49.37 50.84 48.28 50.26 26,920,536 +0.99(+2.01%)
Jan 31, 2023 47.88 49.74 47.73 49.27 21,445,968 +2.08(+4.41%)
Jan 30, 2023 49.58 49.65 47.05 47.19 18,849,972 -2.89(-5.77%)
Jan 27, 2023 47.75 50.17 47.62 50.08 24,480,284 +1.75(+3.62%)
Jan 26, 2023 48.70 49.08 46.44 48.33 28,928,748 +1.00(+2.11%)
Jan 25, 2023 44.96 48.27 44.34 47.33 59,024,324 +4.64(+10.87%)
Jan 24, 2023 49.88 49.88 42.00 42.69 15,945,901 -1.35(-3.07%)
Jan 23, 2023 42.11 44.11 41.90 44.04 29,441,616 +3.56(+8.79%)
Jan 20, 2023 38.58 40.48 38.14 40.48 15,073,148 +2.42(+6.36%)
Jan 19, 2023 38.42 39.47 37.91 38.06 15,302,769 -1.11(-2.83%)
Jan 18, 2023 40.38 41.03 39.09 39.17 19,406,760 -0.81(-2.03%)
Jan 17, 2023 39.19 40.30 38.05 39.98 20,044,332 +1.09(+2.80%)
Jan 13, 2023 35.80 39.07 35.67 38.89 24,097,462 +2.13(+5.79%)
Jan 12, 2023 37.29 37.40 35.60 36.76 19,965,724 +0.32(+0.88%)
Jan 11, 2023 36.64 37.35 35.78 36.44 19,903,812 -0.06(-0.16%)
Jan 10, 2023 36.97 37.40 36.04 36.50 20,445,640 -0.69(-1.86%)
Jan 09, 2023 37.70 38.49 37.16 37.19 17,402,348 +0.34(+0.92%)
Jan 06, 2023 36.11 37.25 34.97 36.85 15,952,116 +0.90(+2.50%)
Jan 05, 2023 36.55 36.79 35.36 35.95 16,450,410 -1.59(-4.24%)
Jan 04, 2023 36.29 37.77 35.71 37.54 20,123,586 +1.86(+5.21%)
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.