Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 59.65 59.99 59.14 59.74 1,822,466 +0.22(+0.37%)
Feb 28, 2024 59.17 59.76 59.12 59.52 929,450 +0.39(+0.66%)
Feb 27, 2024 59.14 59.47 58.99 59.13 1,017,094 -0.07(-0.12%)
Feb 26, 2024 59.47 59.58 59.06 59.20 1,413,025 -0.04(-0.07%)
Feb 23, 2024 59.02 59.39 58.97 59.24 1,092,614 +0.25(+0.42%)
Feb 22, 2024 58.87 59.39 58.23 58.99 2,118,824 +0.44(+0.75%)
Feb 21, 2024 57.72 59.02 57.67 58.56 3,814,062 +1.38(+2.42%)
Feb 20, 2024 53.69 58.11 52.81 57.17 4,472,865 +2.15(+3.91%)
Feb 16, 2024 54.86 55.54 54.61 55.02 2,022,483 +0.12(+0.22%)
Feb 15, 2024 53.89 55.10 53.75 54.90 1,955,326 +1.18(+2.20%)
Feb 14, 2024 53.33 53.89 53.23 53.72 1,391,455 +0.93(+1.75%)
Feb 13, 2024 53.56 53.73 52.68 52.79 1,200,317 -0.93(-1.72%)
Feb 12, 2024 53.78 54.14 53.68 53.72 1,752,306 +0.02(+0.04%)
Feb 09, 2024 53.59 53.97 53.53 53.70 1,067,211 +0.31(+0.58%)
Feb 08, 2024 53.03 53.79 53.00 53.39 822,086 +0.30(+0.56%)
Feb 07, 2024 52.74 53.18 52.58 53.09 824,976 +0.46(+0.87%)
Feb 06, 2024 52.35 52.82 52.32 52.64 998,668 +0.38(+0.72%)
Feb 05, 2024 52.51 52.53 51.70 52.26 1,008,461 -0.48(-0.91%)
Feb 02, 2024 52.53 53.05 52.27 52.74 1,246,905 -0.09(-0.17%)
Feb 01, 2024 51.89 52.85 51.82 52.82 934,419 +0.97(+1.86%)
Jan 31, 2024 53.34 53.34 51.75 51.86 1,460,578 -1.33(-2.51%)
Jan 30, 2024 52.94 53.34 52.71 53.19 1,405,796 +0.27(+0.51%)
Jan 29, 2024 52.08 52.92 51.87 52.92 1,772,957 +0.65(+1.24%)
Jan 26, 2024 52.69 52.81 51.94 52.28 2,116,251 -0.02(-0.04%)
Jan 25, 2024 52.49 52.80 51.35 52.30 1,764,082 -0.11(-0.21%)
Jan 24, 2024 53.86 54.14 52.40 52.41 1,358,405 -1.09(-2.05%)
Jan 23, 2024 53.93 54.13 53.13 53.50 910,314 -0.21(-0.39%)
Jan 22, 2024 53.26 53.92 53.00 53.71 888,552 +0.54(+1.01%)
Jan 19, 2024 53.45 53.45 52.85 53.17 538,082 -0.13(-0.24%)
Jan 18, 2024 53.34 53.34 52.61 53.30 946,243 +0.22(+0.41%)
Jan 17, 2024 53.21 53.94 52.99 53.08 598,698 -0.67(-1.24%)
Jan 16, 2024 54.31 54.31 53.55 53.75 1,221,008 -0.70(-1.28%)
Jan 12, 2024 54.44 54.57 53.90 54.45 777,780 +0.26(+0.48%)
Jan 11, 2024 54.43 54.60 53.88 54.19 1,058,012 -0.15(-0.27%)
Jan 10, 2024 53.69 54.60 53.69 54.34 1,484,936 +0.74(+1.37%)
Jan 09, 2024 53.77 53.95 53.07 53.60 830,124 -0.35(-0.65%)
Jan 08, 2024 53.51 54.00 52.09 53.95 2,334,501 +0.09(+0.17%)
Jan 05, 2024 53.74 54.23 53.68 53.86 1,205,392 +0.06(+0.11%)
Jan 04, 2024 54.85 54.96 53.74 53.80 1,274,496 -0.89(-1.62%)
Jan 03, 2024 55.40 55.53 54.67 54.69 1,188,452 -0.95(-1.70%)
Jan 02, 2024 55.03 55.93 54.92 55.63 1,300,713 +0.49(+0.88%)
Dec 29, 2023 54.80 55.41 54.80 55.14 1,337,529 +0.31(+0.56%)
Dec 28, 2023 54.31 55.01 54.24 54.83 1,152,027 +0.56(+1.03%)
Dec 27, 2023 54.42 54.49 54.12 54.28 1,215,454 -0.13(-0.24%)
Dec 26, 2023 54.05 54.60 54.02 54.41 829,200 +0.22(+0.40%)
Dec 22, 2023 54.03 54.38 53.94 54.19 1,252,811 +0.34(+0.63%)
Dec 21, 2023 53.62 54.03 53.21 53.85 1,330,429 +0.58(+1.08%)
Dec 20, 2023 53.80 54.17 53.27 53.27 1,434,866 -0.62(-1.14%)
Dec 19, 2023 53.73 54.02 53.45 53.89 1,502,603 +0.18(+0.33%)
Dec 18, 2023 53.31 54.29 53.24 53.71 1,613,996 +0.67(+1.26%)
Dec 15, 2023 53.53 53.69 52.98 53.04 2,643,511 -0.60(-1.11%)
Dec 14, 2023 53.90 54.30 52.94 53.64 1,773,675 -0.10(-0.19%)
Dec 13, 2023 53.05 53.96 53.05 53.75 1,312,996 +0.73(+1.39%)
Dec 12, 2023 51.90 53.16 51.90 53.01 1,726,643 +1.00(+1.93%)
Dec 11, 2023 51.88 52.38 51.87 52.01 746,675 +0.15(+0.29%)
Dec 08, 2023 52.21 52.41 51.62 51.86 2,155,923 -0.31(-0.59%)
Dec 07, 2023 52.21 52.29 51.78 52.17 1,540,731 -0.07(-0.13%)
Dec 06, 2023 52.13 52.76 51.87 52.24 1,471,562 +0.21(+0.40%)
Dec 05, 2023 52.44 53.13 52.02 52.03 1,952,403 -0.69(-1.32%)
Dec 04, 2023 52.12 53.14 51.96 52.72 2,190,127 +0.52(+0.99%)
Dec 01, 2023 51.29 52.51 51.29 52.21 1,537,407 +0.91(+1.78%)
Nov 30, 2023 51.43 51.47 50.96 51.29 1,836,886 +0.07(+0.14%)
Nov 29, 2023 50.65 51.43 50.08 51.22 2,641,380 +0.80(+1.59%)
Nov 28, 2023 52.04 52.04 50.42 50.42 2,715,954 -1.79(-3.42%)
Nov 27, 2023 51.88 52.33 51.62 52.21 1,280,514 +0.32(+0.61%)
Nov 24, 2023 51.97 52.11 51.62 51.89 209,450 -0.06(-0.11%)
Nov 22, 2023 51.68 52.21 51.46 51.95 1,054,753 +0.16(+0.31%)
Nov 21, 2023 51.97 52.03 51.64 51.79 934,208 -0.26(-0.50%)
Nov 20, 2023 51.34 52.33 51.25 52.05 1,327,428 +0.57(+1.10%)
Nov 17, 2023 52.06 52.23 51.04 51.48 2,036,018 -0.31(-0.59%)
Nov 16, 2023 52.30 52.43 51.74 51.79 1,632,169 -0.38(-0.72%)
Nov 15, 2023 52.75 52.94 52.13 52.17 1,736,187 -0.49(-0.92%)
Nov 14, 2023 52.55 53.29 52.55 52.65 1,762,057 +0.31(+0.59%)
Nov 13, 2023 51.96 52.67 51.86 52.35 1,543,917 +0.09(+0.17%)
Nov 10, 2023 52.05 52.41 51.73 52.26 1,435,399 +0.11(+0.21%)
Nov 09, 2023 52.61 52.89 51.82 52.15 2,283,210 +0.90(+1.76%)
Nov 08, 2023 50.94 51.82 50.94 51.24 2,145,550 +0.22(+0.43%)
Nov 07, 2023 49.49 51.55 49.33 51.03 3,332,016 +1.51(+3.05%)
Nov 06, 2023 50.45 50.50 49.34 49.52 2,412,387 -0.85(-1.69%)
Nov 03, 2023 50.11 50.70 49.01 50.37 3,656,093 +0.37(+0.73%)
Nov 02, 2023 55.49 55.49 49.41 50.00 7,299,768 -7.84(-13.56%)
Nov 01, 2023 57.66 58.29 57.34 57.85 1,283,865 +0.12(+0.21%)
Oct 31, 2023 57.20 57.88 57.02 57.73 1,429,195 +0.73(+1.29%)
Oct 30, 2023 57.12 57.45 56.38 56.99 1,870,879 +0.27(+0.47%)
Oct 27, 2023 57.70 57.93 56.36 56.72 2,004,495 -1.17(-2.02%)
Oct 26, 2023 57.68 58.41 57.40 57.89 1,626,523 +0.16(+0.28%)
Oct 25, 2023 57.85 58.45 57.53 57.74 1,297,468 +0.01(+0.02%)
Oct 24, 2023 58.56 59.03 57.69 57.73 1,621,556 -0.34(-0.58%)
Oct 23, 2023 58.20 59.00 57.93 58.06 1,448,340 -0.51(-0.86%)
Oct 20, 2023 59.23 59.65 58.36 58.57 1,379,983 -0.79(-1.34%)
Oct 19, 2023 59.91 60.49 59.21 59.36 1,621,335 -0.75(-1.26%)
Oct 18, 2023 60.88 60.90 59.99 60.12 1,314,052 -1.10(-1.80%)
Oct 17, 2023 60.70 61.52 60.70 61.22 1,951,080 +0.58(+0.95%)
Oct 16, 2023 60.92 61.32 60.61 60.64 1,182,503 +0.28(+0.46%)
Oct 13, 2023 60.83 60.97 59.75 60.37 1,063,177 -0.36(-0.59%)
Oct 12, 2023 61.87 62.09 60.34 60.72 1,256,147 -0.84(-1.37%)
Oct 11, 2023 60.91 61.65 60.79 61.57 1,429,251 +0.68(+1.11%)
Oct 10, 2023 60.55 61.21 60.34 60.89 1,858,548 +0.50(+0.82%)
Oct 09, 2023 59.00 60.64 58.63 60.40 2,096,624 +1.69(+2.87%)
Oct 06, 2023 57.41 59.05 57.27 58.71 1,186,455 +1.05(+1.82%)
Oct 05, 2023 57.38 57.85 57.06 57.66 1,303,268 +0.26(+0.45%)
Oct 04, 2023 57.66 57.96 56.49 57.40 1,663,427 -0.37(-0.64%)
Oct 03, 2023 58.01 58.40 57.70 57.77 1,393,002 -0.38(-0.65%)
Oct 02, 2023 58.22 59.08 57.74 58.14 1,901,501 -0.37(-0.63%)
Sep 29, 2023 59.34 59.53 58.35 58.51 1,179,637 -0.53(-0.89%)
Sep 28, 2023 58.94 59.31 58.63 59.04 1,340,947 +0.28(+0.47%)
Sep 27, 2023 58.17 58.82 57.91 58.76 1,948,853 +0.76(+1.32%)
Sep 26, 2023 59.09 59.37 57.95 57.99 1,612,764 -1.25(-2.11%)
Sep 25, 2023 59.07 59.31 59.10 59.24 1,059,012 +0.46(+0.78%)
Sep 22, 2023 58.97 59.42 58.78 58.79 1,115,920 -0.14(-0.24%)
Sep 21, 2023 60.23 60.25 58.89 58.93 1,195,755 -1.47(-2.43%)
Sep 20, 2023 60.51 61.24 60.28 60.40 1,779,244 -0.01(-0.02%)
Sep 19, 2023 61.14 61.21 60.22 60.41 956,356 -0.60(-0.98%)
Sep 18, 2023 59.84 61.43 59.82 61.00 2,011,329 +1.23(+2.06%)
Sep 15, 2023 60.40 60.56 59.41 59.77 3,098,397 -0.61(-1.00%)
Sep 14, 2023 59.51 60.39 59.51 60.38 1,255,678 +1.35(+2.30%)
Sep 13, 2023 59.54 59.87 58.72 59.02 1,101,960 -0.68(-1.14%)
Sep 12, 2023 59.12 59.96 59.12 59.70 1,223,568 +0.49(+0.82%)
Sep 11, 2023 59.38 59.57 59.09 59.22 1,148,102 -0.03(-0.05%)
Sep 08, 2023 59.50 59.70 59.13 59.25 1,562,512 -0.25(-0.42%)
Sep 07, 2023 60.18 60.47 59.35 59.50 2,063,082 -0.84(-1.40%)
Sep 06, 2023 60.29 60.69 59.98 60.34 1,110,825 +0.15(+0.25%)
Sep 05, 2023 61.27 61.64 60.08 60.19 1,428,509 -1.49(-2.41%)
Sep 01, 2023 61.15 61.72 61.15 61.68 614,530 +0.74(+1.22%)
Aug 31, 2023 61.06 61.17 60.76 60.93 666,522 +0.04(+0.07%)
Aug 30, 2023 60.71 61.38 60.60 60.89 525,382 +0.34(+0.56%)
Aug 29, 2023 60.49 60.70 59.90 60.56 741,655 -0.05(-0.08%)
Aug 28, 2023 60.44 61.37 60.38 60.61 1,506,085 +0.15(+0.25%)
Aug 25, 2023 60.41 60.77 59.92 60.46 433,237 +0.42(+0.69%)
Aug 24, 2023 60.49 60.91 60.03 60.04 378,006 -0.47(-0.77%)
Aug 23, 2023 60.16 60.74 59.92 60.51 502,526 +0.48(+0.79%)
Aug 22, 2023 60.03 60.21 59.79 60.03 544,426 +0.03(+0.05%)
Aug 21, 2023 59.18 60.28 59.03 60.00 754,461 +0.96(+1.63%)
Aug 18, 2023 58.32 59.23 58.19 59.04 699,322 +0.50(+0.85%)
Aug 17, 2023 59.35 59.64 58.27 58.55 2,262,123 -0.73(-1.24%)
Aug 16, 2023 59.89 60.05 59.16 59.28 580,354 -0.60(-1.01%)
Aug 15, 2023 60.45 60.79 59.84 59.88 909,599 -1.07(-1.75%)
Aug 14, 2023 60.40 61.13 60.07 60.95 1,061,886 +0.72(+1.20%)
Aug 11, 2023 60.23 60.36 59.83 60.23 573,284 +0.05(+0.08%)
Aug 10, 2023 60.51 60.84 59.99 60.18 1,228,303 -0.31(-0.51%)
Aug 09, 2023 60.11 60.88 59.74 60.49 528,204 +0.21(+0.35%)
Aug 08, 2023 61.06 61.14 60.25 60.28 1,290,603 -0.90(-1.47%)
Aug 07, 2023 60.98 61.37 60.80 61.18 695,785 +0.29(+0.47%)
Aug 04, 2023 60.73 61.55 60.49 60.89 1,860,678 +0.26(+0.42%)
Aug 03, 2023 61.02 61.02 60.42 60.64 929,532 -0.46(-0.75%)
Aug 02, 2023 61.20 61.36 60.69 61.09 800,409 -0.31(-0.50%)
Aug 01, 2023 60.86 61.51 60.81 61.40 949,440 +0.50(+0.81%)
Jul 31, 2023 61.83 62.02 60.39 60.90 1,496,000 -0.61(-1.00%)
Jul 28, 2023 61.42 62.14 61.03 61.52 924,573 +0.40(+0.65%)
Jul 27, 2023 62.01 62.69 60.22 61.12 1,998,034 -1.79(-2.85%)
Jul 26, 2023 63.12 63.41 62.59 62.91 900,815 -0.34(-0.53%)
Jul 25, 2023 62.43 63.35 62.12 63.25 998,407 +0.40(+0.63%)
Jul 24, 2023 63.88 64.95 62.83 62.85 849,873 -0.15(-0.24%)
Jul 21, 2023 63.98 64.18 63.00 63.00 1,050,374 -0.71(-1.12%)
Jul 20, 2023 63.58 64.07 63.19 63.72 1,461,673 +0.52(+0.81%)
Jul 19, 2023 64.73 64.94 62.22 63.20 2,066,371 -1.57(-2.43%)
Jul 18, 2023 64.54 65.24 64.25 64.78 794,079 +0.19(+0.29%)
Jul 17, 2023 63.64 64.76 63.53 64.59 729,435 +1.02(+1.60%)
Jul 14, 2023 64.05 64.09 63.20 63.57 778,906 -0.58(-0.91%)
Jul 13, 2023 64.22 64.42 63.93 64.15 419,529 +0.22(+0.34%)
Jul 12, 2023 64.99 65.15 63.90 63.93 879,032 -0.39(-0.60%)
Jul 11, 2023 63.36 64.34 63.19 64.32 1,524,552 +1.10(+1.74%)
Jul 10, 2023 63.25 64.00 63.12 63.22 1,113,884 -0.20(-0.31%)
Jul 07, 2023 62.98 64.17 62.98 63.42 1,225,790 +0.21(+0.33%)
Jul 06, 2023 63.31 63.62 62.78 63.21 1,799,454 -0.61(-0.96%)
Jul 05, 2023 64.56 64.74 63.70 63.83 834,386 -1.23(-1.89%)
Jul 03, 2023 64.28 65.13 64.07 65.05 472,907 +0.61(+0.95%)
Jun 30, 2023 64.04 64.81 64.04 64.44 1,774,543 +0.78(+1.23%)
Jun 29, 2023 62.80 63.68 62.76 63.66 1,102,637 +0.86(+1.37%)
Jun 28, 2023 63.73 63.73 62.72 62.80 848,530 -0.80(-1.26%)
Jun 27, 2023 62.60 63.73 62.60 63.60 1,910,286 +1.02(+1.63%)
Jun 26, 2023 61.97 62.95 61.66 62.58 800,615 +0.55(+0.89%)
Jun 23, 2023 63.39 63.55 61.93 62.02 2,763,702 -1.82(-2.85%)
Jun 22, 2023 64.58 64.59 63.79 63.84 980,877 -0.82(-1.27%)
Jun 21, 2023 64.12 64.71 63.81 64.67 1,562,417 +0.39(+0.60%)
Jun 20, 2023 64.70 64.97 64.10 64.28 1,732,168 -0.66(-1.02%)
Jun 16, 2023 64.58 64.99 64.39 64.94 1,880,980 +0.68(+1.06%)
Jun 15, 2023 64.19 64.26 1,388,632 +6.62(+11.49%)
May 08, 2023 58.05 58.39 57.32 57.64 1,063,251 -0.23(-0.39%)
May 05, 2023 57.34 58.26 57.27 57.87 1,354,691 +0.88(+1.54%)
May 04, 2023 57.44 57.64 56.41 56.99 1,188,931 -0.86(-1.49%)
May 03, 2023 58.57 58.94 57.73 57.85 1,299,751 -0.51(-0.88%)
May 02, 2023 58.53 58.53 56.59 58.36 1,687,216 -0.10(-0.17%)
May 01, 2023 57.33 59.28 56.82 58.46 3,196,716 +2.40(+4.28%)
Apr 28, 2023 55.85 56.34 55.31 56.06 1,304,292 +0.21(+0.37%)
Apr 27, 2023 54.97 55.94 54.96 55.85 774,490 +0.95(+1.73%)
Apr 26, 2023 55.81 56.06 54.74 54.90 1,298,020 -1.20(-2.13%)
Apr 25, 2023 55.99 56.44 55.84 56.10 869,321 -0.37(-0.65%)
Apr 24, 2023 56.28 56.69 55.73 56.46 908,215 +0.12(+0.21%)
Apr 21, 2023 56.54 56.78 56.16 56.35 698,533 -0.17(-0.30%)
Apr 20, 2023 56.34 56.82 56.33 56.51 649,684 +0.05(+0.09%)
Apr 19, 2023 56.95 57.10 56.08 56.46 1,146,960 -0.08(-0.14%)
Apr 18, 2023 56.23 56.75 56.23 56.54 1,192,450 +0.42(+0.74%)
Apr 17, 2023 55.89 56.44 55.78 56.13 725,118 +0.36(+0.64%)
Apr 14, 2023 56.22 56.45 55.39 55.77 1,125,247 -0.69(-1.23%)
Apr 13, 2023 56.02 56.87 55.68 56.46 751,541 +0.56(+1.01%)
Apr 12, 2023 55.95 56.45 55.71 55.90 1,314,042 +0.31(+0.55%)
Apr 11, 2023 55.37 56.08 55.29 55.59 1,136,460 +0.48(+0.88%)
Apr 10, 2023 53.92 55.13 53.92 55.11 1,096,345 +1.05(+1.94%)
Apr 06, 2023 53.86 54.17 53.67 54.06 1,104,144 +0.17(+0.31%)
Apr 05, 2023 54.36 54.78 53.48 53.89 1,801,421 -0.44(-0.82%)
Apr 04, 2023 54.90 55.34 53.94 54.34 963,773 -0.70(-1.27%)
Apr 03, 2023 54.35 55.30 54.02 55.04 1,127,434 +0.64(+1.18%)
Mar 31, 2023 54.05 54.51 53.82 54.40 1,034,214 +0.66(+1.23%)
Mar 30, 2023 53.36 54.08 53.25 53.74 1,076,372 +0.87(+1.64%)
Mar 29, 2023 52.34 53.00 52.05 52.87 1,131,661 +0.89(+1.71%)
Mar 28, 2023 52.20 52.88 51.91 51.98 776,226 -0.24(-0.45%)
Mar 27, 2023 51.98 52.60 51.64 52.21 932,714 +0.49(+0.96%)
Mar 24, 2023 50.92 51.76 50.51 51.72 826,342 +0.37(+0.71%)
Mar 23, 2023 51.19 51.96 50.96 51.35 947,861 +0.16(+0.31%)
Mar 22, 2023 51.77 52.34 51.20 51.20 714,805 -0.74(-1.43%)
Mar 21, 2023 51.77 52.25 51.70 51.94 990,356 +1.01(+1.98%)
Mar 20, 2023 50.63 51.51 50.37 50.93 1,097,661 +0.61(+1.22%)
Mar 17, 2023 51.41 51.41 50.14 50.32 1,511,658 -1.32(-2.56%)
Mar 16, 2023 51.17 52.00 50.69 51.64 1,517,048 +0.10(+0.19%)
Mar 15, 2023 52.27 52.27 50.44 51.54 1,409,268 -1.53(-2.89%)
Mar 14, 2023 52.48 53.80 52.35 53.07 917,547 +1.18(+2.28%)
Mar 13, 2023 51.30 52.59 51.30 51.89 1,196,678 -0.38(-0.74%)
Mar 10, 2023 53.30 53.52 52.10 52.28 1,401,257 -1.09(-2.05%)
Mar 09, 2023 54.00 54.43 53.31 53.37 1,343,667 -0.45(-0.84%)
Mar 08, 2023 53.84 54.06 53.03 53.83 995,437 -0.01(-0.02%)
Mar 07, 2023 53.98 54.44 53.77 53.84 594,420 -0.11(-0.20%)
Mar 06, 2023 54.46 54.61 53.78 53.94 951,977 -0.67(-1.23%)
Mar 03, 2023 54.46 54.73 54.13 54.61 726,886 +0.17(+0.31%)
Mar 02, 2023 54.44 54.73 54.07 54.45 701,819 +0.14(+0.25%)
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.