Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 90.33 92.78 89.91 92.69 5,632,460 +2.35(+2.60%)
Jun 17, 2024 89.28 90.93 87.19 90.34 5,287,296 +4.01(+4.64%)
Jun 14, 2024 86.13 86.81 85.51 86.33 2,886,566 -0.51(-0.59%)
Jun 13, 2024 85.51 87.18 84.72 86.85 2,973,976 +1.34(+1.56%)
Jun 12, 2024 87.07 88.00 84.87 85.51 2,701,141 -0.72(-0.84%)
Jun 11, 2024 85.91 86.38 85.03 86.24 2,353,530 -0.04(-0.05%)
Jun 10, 2024 86.94 87.02 85.60 86.28 3,280,455 -0.76(-0.88%)
Jun 07, 2024 86.91 88.11 86.73 87.04 2,404,625 -0.24(-0.27%)
Jun 06, 2024 87.53 88.06 87.03 87.27 2,912,817 -0.77(-0.88%)
Jun 05, 2024 87.12 88.07 85.71 88.05 3,478,033 +1.08(+1.24%)
Jun 04, 2024 86.07 87.18 85.23 86.97 4,472,360 +0.90(+1.05%)
Jun 03, 2024 84.85 86.84 84.24 86.07 10,041,202 +2.10(+2.50%)
May 31, 2024 80.38 83.98 78.21 83.97 9,914,202 +3.24(+4.01%)
May 30, 2024 77.17 81.01 76.62 80.73 14,076,346 +9.55(+13.42%)
May 29, 2024 71.28 71.79 70.16 71.18 5,920,427 -0.64(-0.90%)
May 28, 2024 71.15 72.68 70.98 71.82 3,405,201 +1.04(+1.47%)
May 24, 2024 69.32 70.83 69.32 70.78 3,013,683 +1.85(+2.69%)
May 23, 2024 69.92 69.93 68.59 68.93 2,270,409 -0.86(-1.23%)
May 22, 2024 71.03 72.09 69.58 69.79 4,443,584 -2.15(-2.99%)
May 21, 2024 73.07 73.17 71.68 71.94 2,477,224 -1.23(-1.68%)
May 20, 2024 72.67 73.59 72.44 73.17 2,423,582 +0.55(+0.76%)
May 17, 2024 72.56 72.88 71.81 72.61 1,620,195 -0.29(-0.39%)
May 16, 2024 72.56 73.93 72.41 72.90 2,231,202 +0.30(+0.41%)
May 15, 2024 74.32 74.72 72.51 72.60 2,436,511 -1.00(-1.36%)
May 14, 2024 74.74 75.72 73.54 73.60 2,467,976 -0.35(-0.47%)
May 13, 2024 73.93 75.01 73.68 73.95 2,129,862 +0.52(+0.71%)
May 10, 2024 73.64 73.70 72.98 73.43 1,429,582 +0.01(+0.01%)
May 09, 2024 72.33 73.46 72.33 73.42 1,296,961 +0.92(+1.27%)
May 08, 2024 71.53 73.13 71.09 72.49 1,716,909 +0.17(+0.23%)
May 07, 2024 73.72 74.67 72.17 72.33 2,641,801 -1.33(-1.80%)
May 06, 2024 74.08 74.44 73.47 73.65 2,087,116 -0.07(-0.09%)
May 03, 2024 72.47 73.93 72.39 73.72 2,079,405 +2.01(+2.80%)
May 02, 2024 72.35 72.49 71.01 71.71 1,913,287 +0.41(+0.57%)
May 01, 2024 72.85 73.00 70.95 71.31 2,491,343 -1.59(-2.19%)
Apr 30, 2024 73.82 74.40 72.66 72.90 3,465,891 -1.35(-1.81%)
Apr 29, 2024 74.56 75.05 73.94 74.25 1,877,923 -0.05(-0.07%)
Apr 26, 2024 74.44 75.39 74.26 74.30 2,146,842 -0.19(-0.25%)
Apr 25, 2024 72.78 74.53 72.35 74.48 1,876,666 +0.80(+1.09%)
Apr 24, 2024 73.85 74.16 72.80 73.68 3,530,465 -0.60(-0.81%)
Apr 23, 2024 74.38 75.24 73.59 74.29 2,436,449 -0.08(-0.11%)
Apr 22, 2024 75.81 76.03 73.78 74.37 2,529,914 -1.02(-1.35%)
Apr 19, 2024 75.15 76.07 75.15 75.39 1,382,273 +0.15(+0.20%)
Apr 18, 2024 75.93 76.54 74.87 75.24 1,676,268 -0.23(-0.30%)
Apr 17, 2024 74.99 75.92 74.58 75.46 2,330,766 +1.05(+1.41%)
Apr 16, 2024 75.23 75.65 74.42 74.42 3,975,874 -1.11(-1.47%)
Apr 15, 2024 78.06 78.78 75.29 75.52 3,115,856 -1.69(-2.19%)
Apr 12, 2024 78.21 78.35 76.24 77.22 2,738,126 -1.99(-2.51%)
Apr 11, 2024 79.56 80.03 78.24 79.21 2,486,992 +0.12(+0.15%)
Apr 10, 2024 80.11 81.23 78.96 79.09 4,501,652 -2.63(-3.22%)
Apr 09, 2024 79.90 82.48 79.86 81.72 3,405,040 +2.39(+3.01%)
Apr 08, 2024 79.17 80.59 79.00 79.34 2,469,057 +0.52(+0.67%)
Apr 05, 2024 78.09 79.05 78.01 78.81 1,697,143 +0.60(+0.77%)
Apr 04, 2024 79.52 80.03 77.58 78.21 2,274,830 -0.31(-0.39%)
Apr 03, 2024 79.33 79.69 78.32 78.51 2,083,749 -0.85(-1.07%)
Apr 02, 2024 80.35 80.61 79.12 79.37 2,040,584 -1.46(-1.80%)
Apr 01, 2024 81.28 82.08 80.79 80.82 1,907,274 -0.39(-0.48%)
Mar 28, 2024 81.25 81.28 81.26 81.21 2,597,352 +0.16(+0.20%)
Mar 27, 2024 79.54 81.86 79.54 81.05 3,946,127 +1.79(+2.26%)
Mar 26, 2024 79.81 80.97 79.20 79.26 2,128,019 -0.65(-0.82%)
Mar 25, 2024 80.60 81.55 79.76 79.91 2,842,206 -0.93(-1.15%)
Mar 22, 2024 82.17 82.52 80.14 80.84 5,000,268 +1.21(+1.52%)
Mar 21, 2024 77.78 79.92 77.78 79.63 4,947,808 +1.83(+2.35%)
Mar 20, 2024 78.71 78.89 77.23 77.80 4,167,352 +1.29(+1.68%)
Mar 19, 2024 74.96 77.35 74.72 76.51 3,676,955 +1.08(+1.43%)
Mar 18, 2024 75.96 76.39 74.75 75.44 3,529,137 -0.87(-1.14%)
Mar 15, 2024 75.21 76.47 75.01 76.31 8,840,855 +0.55(+0.72%)
Mar 14, 2024 76.13 76.49 74.94 75.76 2,745,852 -0.06(-0.08%)
Mar 13, 2024 76.02 77.54 75.68 75.82 2,574,106 +0.18(+0.23%)
Mar 12, 2024 74.69 77.25 74.68 75.64 2,888,429 +0.92(+1.23%)
Mar 11, 2024 76.89 76.89 74.58 74.72 2,511,374 -2.13(-2.77%)
Mar 08, 2024 78.14 78.63 76.57 76.86 3,369,794 -0.92(-1.18%)
Mar 07, 2024 76.68 77.86 76.39 77.78 2,835,266 +1.28(+1.67%)
Mar 06, 2024 74.17 77.26 73.28 76.49 4,318,213 +2.20(+2.96%)
Mar 05, 2024 74.30 74.83 73.45 74.29 5,346,253 -1.55(-2.04%)
Mar 04, 2024 76.77 77.58 75.70 75.84 4,552,960 -0.37(-0.49%)
Mar 01, 2024 79.53 79.99 75.82 76.21 5,021,984 -2.90(-3.66%)
Feb 29, 2024 81.19 84.22 78.43 79.11 9,221,891 +1.17(+1.51%)
Feb 28, 2024 77.68 78.55 77.32 77.93 4,853,993 +0.61(+0.78%)
Feb 27, 2024 74.97 77.49 74.84 77.33 3,839,943 +2.55(+3.41%)
Feb 26, 2024 74.40 75.49 74.12 74.77 2,480,854 +0.17(+0.22%)
Feb 23, 2024 73.80 75.27 73.61 74.61 1,938,534 +1.05(+1.42%)
Feb 22, 2024 72.91 73.94 72.76 73.56 1,831,377 +1.07(+1.47%)
Feb 21, 2024 71.40 73.18 71.28 72.49 1,862,230 +0.83(+1.16%)
Feb 20, 2024 71.61 72.01 70.85 71.66 3,251,588 -0.47(-0.65%)
Feb 16, 2024 72.67 73.28 71.93 72.13 1,962,882 -0.88(-1.21%)
Feb 15, 2024 73.15 74.17 72.86 73.01 1,915,745 +0.05(+0.07%)
Feb 14, 2024 71.44 73.00 71.12 72.96 2,481,192 +1.66(+2.33%)
Feb 13, 2024 72.44 73.03 70.84 71.30 2,780,406 -2.95(-3.98%)
Feb 12, 2024 74.13 75.46 73.03 74.25 2,635,775 +0.31(+0.42%)
Feb 09, 2024 73.84 74.02 73.12 73.94 1,567,300 +0.11(+0.15%)
Feb 08, 2024 73.90 74.27 73.39 73.83 1,965,837 +0.01(+0.01%)
Feb 07, 2024 73.64 73.95 72.59 73.82 2,059,719 +0.63(+0.86%)
Feb 06, 2024 72.38 73.53 71.95 73.20 1,721,441 +0.62(+0.85%)
Feb 05, 2024 72.97 73.06 71.85 72.58 1,901,271 -1.45(-1.96%)
Feb 02, 2024 72.91 74.50 71.64 74.03 2,453,509 +0.44(+0.60%)
Feb 01, 2024 71.25 73.61 70.81 73.59 2,427,211 +2.69(+3.79%)
Jan 31, 2024 71.43 71.99 70.47 70.90 10,202,637 -0.81(-1.13%)
Jan 30, 2024 71.08 72.22 70.02 71.71 2,567,057 -0.02(-0.03%)
Jan 29, 2024 73.10 73.22 70.94 71.73 3,074,678 -1.45(-1.98%)
Jan 26, 2024 73.84 74.63 72.94 73.18 2,017,461 -0.38(-0.52%)
Jan 25, 2024 72.38 74.08 72.38 73.56 3,558,488 +1.84(+2.56%)
Jan 24, 2024 72.10 73.12 71.25 71.72 1,960,918 +0.25(+0.36%)
Jan 23, 2024 72.62 73.30 71.13 71.47 2,554,321 -0.41(-0.57%)
Jan 22, 2024 69.70 72.12 69.26 71.88 3,718,145 +2.44(+3.51%)
Jan 19, 2024 69.44 69.86 68.13 69.44 2,268,958 +0.06(+0.08%)
Jan 18, 2024 69.86 70.52 68.80 69.38 2,347,489 -0.20(-0.28%)
Jan 17, 2024 69.60 70.35 69.00 69.58 2,422,706 -0.70(-1.00%)
Jan 16, 2024 71.63 71.88 69.56 70.28 3,036,875 -1.96(-2.71%)
Jan 12, 2024 73.35 73.97 71.78 72.24 2,436,953 -0.77(-1.06%)
Jan 11, 2024 74.33 74.33 72.05 73.01 2,502,481 -1.10(-1.48%)
Jan 10, 2024 73.74 74.46 73.61 74.11 1,796,724 +0.60(+0.81%)
Jan 09, 2024 73.15 73.80 72.47 73.51 2,712,465 -0.37(-0.50%)
Jan 08, 2024 74.03 74.47 73.48 73.88 2,398,771 -0.28(-0.38%)
Jan 05, 2024 73.63 75.26 73.38 74.17 3,095,135 +0.52(+0.70%)
Jan 04, 2024 73.48 74.08 73.31 73.65 1,932,857 -0.13(-0.17%)
Jan 03, 2024 75.19 75.27 73.38 73.78 2,163,951 -1.79(-2.37%)
Jan 02, 2024 76.53 77.80 75.39 75.57 3,276,207 -1.00(-1.30%)
Dec 29, 2023 76.73 77.22 76.29 76.56 1,875,804 -0.18(-0.23%)
Dec 28, 2023 76.29 76.93 76.08 76.74 1,503,139 +0.50(+0.65%)
Dec 27, 2023 76.09 76.29 75.50 76.24 1,530,371 +0.07(+0.09%)
Dec 26, 2023 74.69 76.31 74.62 76.17 2,561,600 +1.70(+2.29%)
Dec 22, 2023 74.07 74.98 73.88 74.47 2,147,227 +0.31(+0.42%)
Dec 21, 2023 74.57 74.59 73.78 74.16 1,840,339 +0.21(+0.28%)
Dec 20, 2023 75.31 75.48 73.92 73.95 2,502,743 -1.79(-2.36%)
Dec 19, 2023 75.80 76.13 74.98 75.74 2,323,882 +0.12(+0.16%)
Dec 18, 2023 75.80 75.83 74.94 75.62 2,451,508 +0.00(+0.00%)
Dec 15, 2023 76.34 76.69 74.87 75.62 6,194,198 -0.18(-0.23%)
Dec 14, 2023 72.09 76.34 71.79 75.80 6,409,992 +5.02(+7.09%)
Dec 13, 2023 71.17 71.40 69.13 70.78 4,534,956 -0.82(-1.15%)
Dec 12, 2023 71.89 72.39 71.42 71.60 2,465,621 -0.91(-1.25%)
Dec 11, 2023 73.35 73.85 72.48 72.51 3,179,172 +1.05(+1.46%)
Dec 08, 2023 72.38 72.40 71.26 71.47 2,934,131 -0.55(-0.76%)
Dec 07, 2023 72.42 73.17 71.82 72.02 2,924,297 -0.51(-0.71%)
Dec 06, 2023 71.86 73.17 71.68 72.53 2,686,628 +1.05(+1.47%)
Dec 05, 2023 71.09 71.86 70.99 71.48 2,856,781 -0.67(-0.92%)
Dec 04, 2023 70.77 72.43 70.69 72.14 3,019,143 +1.23(+1.73%)
Dec 01, 2023 68.54 70.99 68.37 70.92 3,173,109 +2.40(+3.50%)
Nov 30, 2023 68.84 68.84 67.37 68.52 4,426,456 +0.15(+0.23%)
Nov 29, 2023 68.64 69.21 68.15 68.37 2,872,350 -0.23(-0.34%)
Nov 28, 2023 67.20 68.87 66.33 68.60 3,055,327 +1.60(+2.39%)
Nov 27, 2023 66.72 67.15 65.80 67.00 3,141,369 -0.14(-0.22%)
Nov 24, 2023 66.06 67.31 65.49 67.14 1,761,522 +1.43(+2.18%)
Nov 22, 2023 65.67 66.58 65.08 65.71 3,760,504 +0.40(+0.61%)
Nov 21, 2023 62.78 65.73 60.77 65.31 8,487,766 -0.47(-0.72%)
Nov 20, 2023 65.88 66.05 65.26 65.79 5,345,480 -0.11(-0.16%)
Nov 17, 2023 65.40 66.38 65.14 65.89 4,469,747 +1.42(+2.20%)
Nov 16, 2023 65.92 66.39 63.73 64.47 4,352,622 -2.06(-3.09%)
Nov 15, 2023 65.70 66.88 65.23 66.53 5,615,039 +2.32(+3.61%)
Nov 14, 2023 63.21 64.72 63.21 64.21 4,026,530 +2.55(+4.14%)
Nov 13, 2023 61.44 61.96 61.23 61.66 2,455,947 -0.27(-0.44%)
Nov 10, 2023 60.95 62.07 60.18 61.93 2,666,401 +1.20(+1.97%)
Nov 09, 2023 61.97 62.05 60.54 60.74 2,253,923 -1.02(-1.66%)
Nov 08, 2023 62.78 63.50 61.67 61.76 3,318,215 -1.57(-2.49%)
Nov 07, 2023 64.39 64.54 62.99 63.33 2,888,279 -1.34(-2.08%)
Nov 06, 2023 65.08 65.56 64.35 64.68 2,651,238 -0.22(-0.34%)
Nov 03, 2023 64.95 65.62 64.80 64.90 2,081,064 +0.81(+1.27%)
Nov 02, 2023 64.43 65.07 64.05 64.09 2,272,601 +0.37(+0.58%)
Nov 01, 2023 64.40 64.43 62.79 63.72 2,060,037 -0.82(-1.27%)
Oct 31, 2023 62.60 64.81 62.30 64.54 3,088,098 +2.25(+3.61%)
Oct 30, 2023 62.34 62.82 61.89 62.29 1,957,985 +0.08(+0.12%)
Oct 27, 2023 63.61 64.28 61.91 62.21 2,301,768 -1.64(-2.57%)
Oct 26, 2023 64.92 65.35 63.82 63.86 2,154,090 -1.43(-2.19%)
Oct 25, 2023 65.47 66.02 65.05 65.29 1,898,180 -0.39(-0.59%)
Oct 24, 2023 66.31 66.84 65.30 65.67 1,726,115 -0.20(-0.31%)
Oct 23, 2023 66.21 66.91 65.67 65.87 1,959,965 -0.46(-0.70%)
Oct 20, 2023 67.06 67.13 66.08 66.34 1,971,059 -0.79(-1.18%)
Oct 19, 2023 70.01 70.02 66.73 67.13 2,901,954 -0.68(-1.00%)
Oct 18, 2023 68.18 68.62 67.44 67.81 2,070,424 -0.80(-1.17%)
Oct 17, 2023 68.39 69.08 68.07 68.61 1,708,997 +0.26(+0.38%)
Oct 16, 2023 67.55 68.61 67.31 68.35 1,822,624 +1.23(+1.83%)
Oct 13, 2023 67.76 67.91 66.89 67.12 2,119,942 -0.86(-1.26%)
Oct 12, 2023 68.49 68.61 67.51 67.98 1,978,401 -0.55(-0.80%)
Oct 11, 2023 68.02 68.77 67.73 68.53 1,717,561 +0.55(+0.81%)
Oct 10, 2023 68.21 69.17 67.90 67.98 2,243,961 +0.13(+0.19%)
Oct 09, 2023 66.07 68.14 65.93 67.85 2,124,651 +1.44(+2.17%)
Oct 06, 2023 65.02 67.05 64.83 66.42 2,337,767 +1.09(+1.67%)
Oct 05, 2023 65.63 66.01 65.03 65.32 1,892,168 -0.90(-1.36%)
Oct 04, 2023 66.38 66.99 65.70 66.22 2,416,466 +0.92(+1.41%)
Oct 03, 2023 66.62 66.85 64.71 65.30 1,941,066 -1.43(-2.14%)
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.