Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 54.00 54.68 54.00 54.44 1,003 +2.90(+5.63%)
Sep 18, 2024 51.54 51.54 51.54 51.54 38,765 -2.80(-5.15%)
Sep 17, 2024 54.34 54.34 54.34 54.34 5,515 +1.90(+3.62%)
Sep 16, 2024 54.18 54.18 51.02 52.44 2,026 -1.21(-2.26%)
Sep 13, 2024 54.34 54.34 49.69 53.65 13,751 +3.44(+6.85%)
Sep 12, 2024 54.34 54.34 49.96 50.21 2,649 -4.13(-7.60%)
Sep 11, 2024 50.31 54.34 50.31 54.34 1,037 +2.74(+5.32%)
Sep 10, 2024 50.70 51.60 50.70 51.60 2,102 -1.85(-3.47%)
Sep 09, 2024 54.34 54.34 52.71 53.45 4,948 +1.47(+2.83%)
Sep 06, 2024 54.30 54.34 48.36 51.98 5,426 -2.36(-4.34%)
Sep 05, 2024 54.34 54.34 49.93 54.34 3,894 +4.57(+9.18%)
Sep 04, 2024 53.00 53.00 49.61 49.77 4,882 -4.32(-7.99%)
Sep 03, 2024 54.09 54.09 51.09 54.09 2,036 +1.53(+2.91%)
Aug 30, 2024 52.00 52.56 52.00 52.56 604 +2.70(+5.41%)
Aug 29, 2024 49.25 51.84 49.10 49.86 2,321 +1.66(+3.44%)
Aug 28, 2024 48.08 48.20 48.08 48.20 8,016 -1.91(-3.81%)
Aug 27, 2024 50.58 50.58 50.11 50.11 1,769 +0.26(+0.52%)
Aug 26, 2024 47.35 49.95 47.35 49.85 3,080 +2.69(+5.70%)
Aug 23, 2024 46.41 50.00 46.41 47.16 3,082 -1.71(-3.50%)
Aug 22, 2024 50.00 50.00 48.87 48.87 964 +0.00(+0.00%)
Aug 21, 2024 48.28 48.87 47.31 48.87 31,048 +0.58(+1.20%)
Aug 20, 2024 47.15 50.00 47.15 48.29 4,475 +0.13(+0.27%)
Aug 19, 2024 49.95 49.95 47.31 48.16 3,268 +0.85(+1.80%)
Aug 16, 2024 50.17 50.17 47.31 47.31 768 +0.95(+2.05%)
Aug 15, 2024 50.65 50.65 46.36 46.36 861 -2.51(-5.14%)
Aug 14, 2024 44.82 49.62 44.82 48.87 3,227 +3.95(+8.79%)
Aug 13, 2024 44.68 47.49 44.68 44.92 3,168 +0.55(+1.24%)
Aug 12, 2024 44.41 48.96 44.25 44.37 1,243 -4.28(-8.80%)
Aug 09, 2024 46.84 48.65 46.44 48.65 3,182 +2.09(+4.49%)
Aug 08, 2024 41.37 46.56 41.32 46.56 7,393 +2.70(+6.16%)
Aug 07, 2024 47.29 47.49 43.70 43.86 5,340 -0.99(-2.21%)
Aug 06, 2024 41.75 45.17 41.45 44.85 14,537 +4.68(+11.65%)
Aug 05, 2024 40.00 43.35 38.36 40.17 15,834 -7.53(-15.79%)
Aug 02, 2024 44.88 48.37 43.13 47.70 5,170 -2.02(-4.06%)
Aug 01, 2024 49.40 50.93 47.88 49.72 2,888 +0.51(+1.04%)
Jul 31, 2024 53.58 53.74 49.00 49.21 1,923 +1.17(+2.44%)
Jul 30, 2024 49.66 49.70 48.04 48.04 1,261 -3.87(-7.46%)
Jul 29, 2024 51.71 51.91 48.63 51.91 1,153 +2.72(+5.53%)
Jul 26, 2024 51.47 51.47 48.50 49.19 2,039 +1.15(+2.39%)
Jul 25, 2024 49.50 51.30 48.04 48.04 1,524 -1.67(-3.36%)
Jul 24, 2024 52.00 52.12 49.66 49.71 2,010 -2.77(-5.28%)
Jul 23, 2024 53.20 53.20 49.66 52.48 3,641 +2.82(+5.68%)
Jul 22, 2024 53.39 53.39 49.66 49.66 866 +0.00(+0.00%)
Jul 19, 2024 49.66 49.66 49.66 49.66 777 +0.00(+0.00%)
Jul 18, 2024 53.69 53.85 49.66 49.66 9,400 -2.72(-5.19%)
Jul 17, 2024 51.49 52.38 51.49 52.38 4,854 +1.18(+2.30%)
Jul 16, 2024 49.89 51.42 49.89 51.20 2,052 +0.70(+1.39%)
Jul 15, 2024 50.50 50.90 49.92 50.50 18,355 +0.00(+0.00%)
Jul 12, 2024 49.56 50.90 49.56 50.50 10,368 +1.00(+2.02%)
Jul 11, 2024 49.66 49.66 49.10 49.50 1,045 +0.18(+0.36%)
Jul 10, 2024 49.33 49.77 49.16 49.32 2,433 -0.41(-0.82%)
Jul 09, 2024 51.19 51.35 49.73 49.73 1,433 -0.27(-0.54%)
Jul 08, 2024 50.16 52.83 50.00 50.00 1,885 +0.36(+0.73%)
Jul 05, 2024 51.71 51.71 49.64 49.64 867 -0.87(-1.72%)
Jul 03, 2024 49.24 50.53 49.24 50.51 1,557 -0.04(-0.08%)
Jul 02, 2024 47.00 50.72 47.00 50.55 19,287 +2.06(+4.26%)
Jul 01, 2024 48.74 48.74 47.95 48.49 17,474 -0.51(-1.05%)
Jun 28, 2024 49.10 49.60 49.00 49.00 5,354 +0.88(+1.83%)
Jun 27, 2024 48.44 48.44 46.30 48.12 4,062 -0.16(-0.33%)
Jun 26, 2024 47.14 48.28 47.14 48.28 654 +1.10(+2.33%)
Jun 25, 2024 45.21 48.28 45.21 47.18 2,898 +2.02(+4.47%)
Jun 24, 2024 46.23 46.23 45.16 45.16 2,557 -0.99(-2.15%)
Jun 21, 2024 46.15 46.31 45.60 46.15 1,050 -0.45(-0.97%)
Jun 20, 2024 45.00 47.13 45.00 46.60 2,379 -0.01(-0.02%)
Jun 18, 2024 46.61 46.61 45.35 46.61 1,495 +0.65(+1.41%)
Jun 17, 2024 47.41 47.43 45.96 45.96 1,329 -2.48(-5.12%)
Jun 14, 2024 48.28 48.44 46.03 48.44 8,735 +0.63(+1.32%)
Jun 12, 2024 47.81 772 +1.14(+2.44%)
Jun 11, 2024 46.67 46.67 46.67 46.67 2,824 -0.38(-0.81%)
Jun 10, 2024 47.07 47.90 45.59 47.05 8,111 +0.04(+0.09%)
Jun 07, 2024 48.37 48.37 47.01 47.01 1,258 +0.19(+0.41%)
Jun 06, 2024 46.94 47.10 46.82 46.82 5,085 -0.19(-0.41%)
Jun 05, 2024 47.74 47.74 47.01 47.01 952 -1.02(-2.12%)
Jun 04, 2024 49.32 49.32 48.03 48.03 1,772 -0.85(-1.74%)
Jun 03, 2024 46.37 49.17 46.37 48.88 3,030 +2.65(+5.73%)
May 31, 2024 48.85 48.85 46.23 46.23 1,331 -0.00(-0.00%)
May 30, 2024 47.33 47.33 45.16 46.23 967 -0.27(-0.58%)
May 29, 2024 46.75 46.75 46.00 46.50 2,628 -1.21(-2.54%)
May 28, 2024 48.57 48.73 46.91 47.71 11,139 +0.96(+2.05%)
May 24, 2024 47.32 47.32 45.16 46.75 9,661 +1.58(+3.50%)
May 23, 2024 47.69 47.69 45.17 45.17 2,172 -1.33(-2.86%)
May 22, 2024 48.11 48.11 45.17 46.50 2,729 -1.11(-2.33%)
May 21, 2024 47.77 47.93 46.48 47.61 1,453 +1.09(+2.34%)
May 20, 2024 46.36 47.58 46.36 46.52 3,559 -0.49(-1.04%)
May 17, 2024 47.01 47.01 46.08 47.01 3,179 +0.10(+0.21%)
May 16, 2024 47.40 47.56 46.14 46.91 3,261 +0.66(+1.43%)
May 15, 2024 47.10 47.10 45.16 46.25 13,777 +0.41(+0.89%)
May 14, 2024 46.00 46.72 45.16 45.84 5,063 +0.02(+0.04%)
May 13, 2024 46.86 47.01 44.68 45.82 1,881 -0.12(-0.26%)
May 10, 2024 47.48 47.48 45.94 45.94 928 -0.45(-0.97%)
May 09, 2024 47.30 47.30 45.92 46.39 3,040 +1.19(+2.63%)
May 08, 2024 47.58 47.58 45.04 45.20 2,826 -2.90(-6.03%)
May 07, 2024 48.10 48.10 48.10 48.10 1,296 -0.25(-0.52%)
May 06, 2024 49.10 49.10 47.03 48.35 4,274 -0.26(-0.53%)
May 03, 2024 48.87 49.03 46.49 48.61 4,728 +1.85(+3.95%)
May 02, 2024 48.68 48.68 46.76 46.76 2,068 +1.12(+2.46%)
May 01, 2024 45.64 45.64 45.64 45.64 627 +0.94(+2.10%)
Apr 30, 2024 43.82 44.72 43.82 44.70 867 +0.04(+0.09%)
Apr 29, 2024 44.67 44.96 44.60 44.66 2,679 +0.20(+0.45%)
Apr 26, 2024 43.33 44.64 43.33 44.46 1,796 +0.50(+1.14%)
Apr 25, 2024 43.86 44.25 43.74 43.96 1,495 -0.09(-0.20%)
Apr 24, 2024 43.00 44.46 43.00 44.05 2,025 +0.85(+1.97%)
Apr 23, 2024 43.17 44.36 42.31 43.20 43,248 +0.51(+1.19%)
Apr 22, 2024 41.83 43.31 41.69 42.69 5,255 +1.18(+2.84%)
Apr 19, 2024 41.51 42.66 41.51 41.51 1,789 -1.98(-4.55%)
Apr 18, 2024 41.70 43.52 41.70 43.49 20,704 +0.89(+2.09%)
Apr 17, 2024 44.72 44.72 42.47 42.60 1,265 +0.24(+0.57%)
Apr 16, 2024 43.75 44.61 42.20 42.36 2,642 -1.70(-3.85%)
Apr 15, 2024 44.98 45.14 43.54 44.06 5,326 +0.36(+0.81%)
Apr 12, 2024 45.46 45.46 43.54 43.70 5,389 -0.13(-0.30%)
Apr 11, 2024 43.70 45.45 43.54 43.83 4,804 +0.10(+0.23%)
Apr 10, 2024 43.79 44.03 43.73 43.73 1,537 -0.78(-1.75%)
Apr 09, 2024 44.45 45.51 44.41 44.51 2,873 -0.49(-1.09%)
Apr 08, 2024 43.61 45.42 43.61 45.00 1,623 -0.42(-0.92%)
Apr 05, 2024 45.07 45.42 44.80 45.42 2,418 +1.18(+2.67%)
Apr 04, 2024 45.30 45.55 44.24 44.24 1,745 -1.06(-2.34%)
Apr 03, 2024 46.04 46.04 42.19 45.30 6,457 +2.91(+6.86%)
Apr 02, 2024 42.00 43.00 41.54 42.39 5,400 -0.43(-1.00%)
Apr 01, 2024 42.16 43.37 42.00 42.82 5,446 -0.64(-1.47%)
Mar 28, 2024 43.42 43.46 43.30 43.46 4,302 +0.13(+0.30%)
Mar 27, 2024 42.33 44.51 42.33 43.33 5,167 +0.74(+1.74%)
Mar 26, 2024 43.77 43.77 42.59 42.59 1,267 -1.36(-3.09%)
Mar 25, 2024 42.56 44.05 42.40 43.95 3,298 +0.39(+0.88%)
Mar 22, 2024 42.89 44.09 42.89 43.56 1,997 +1.02(+2.39%)
Mar 21, 2024 42.56 42.56 42.40 42.55 2,611 -1.26(-2.88%)
Mar 20, 2024 43.88 43.88 43.35 43.81 2,279 +0.59(+1.37%)
Mar 19, 2024 43.17 43.22 42.44 43.22 1,810 +0.63(+1.48%)
Mar 18, 2024 44.19 44.19 42.38 42.59 1,506 +0.09(+0.21%)
Mar 15, 2024 42.42 44.98 42.42 42.50 3,684 -0.21(-0.49%)
Mar 14, 2024 42.98 43.02 41.82 42.71 3,776 +0.03(+0.07%)
Mar 13, 2024 42.00 42.68 41.56 42.68 5,115 -0.71(-1.64%)
Mar 12, 2024 43.19 43.39 42.28 43.39 11,372 +0.50(+1.17%)
Mar 11, 2024 44.28 44.47 42.73 42.89 2,492 -1.31(-2.96%)
Mar 08, 2024 43.96 45.83 42.70 44.20 3,879 -0.45(-1.01%)
Mar 07, 2024 45.05 45.62 44.46 44.65 4,161 -0.70(-1.54%)
Mar 06, 2024 45.41 45.57 43.50 45.35 3,123 +1.09(+2.46%)
Mar 05, 2024 44.50 44.59 43.56 44.26 2,222 +0.48(+1.10%)
Mar 04, 2024 43.04 44.50 43.04 43.78 1,994 -0.46(-1.04%)
Mar 01, 2024 43.25 44.34 43.25 44.24 3,721 -0.02(-0.05%)
Feb 29, 2024 43.50 44.26 43.50 44.26 797 +0.26(+0.59%)
Feb 28, 2024 44.00 44.53 43.04 44.00 8,048 +0.00(+0.00%)
Feb 27, 2024 45.00 45.00 44.00 44.00 1,395 -0.48(-1.08%)
Feb 26, 2024 45.00 45.00 44.30 44.48 4,084 -0.26(-0.58%)
Feb 23, 2024 44.94 44.94 44.60 44.74 2,135 -0.17(-0.38%)
Feb 22, 2024 43.16 45.34 43.16 44.91 4,094 +1.37(+3.15%)
Feb 21, 2024 45.34 45.50 43.04 43.54 5,461 -1.33(-2.96%)
Feb 20, 2024 43.69 44.87 42.88 44.87 6,303 +0.14(+0.31%)
Feb 16, 2024 44.00 44.73 42.81 44.73 8,032 +1.46(+3.37%)
Feb 15, 2024 44.56 44.72 43.27 43.27 14,282 +0.16(+0.37%)
Feb 14, 2024 44.12 44.28 43.11 43.11 9,330 -0.89(-2.02%)
Feb 13, 2024 44.13 44.29 43.40 44.00 38,339 +0.81(+1.88%)
Feb 12, 2024 44.84 44.84 42.91 43.19 7,542 -1.82(-4.04%)
Feb 09, 2024 42.88 45.28 42.88 45.01 2,416 +0.78(+1.76%)
Feb 08, 2024 45.62 46.00 44.23 44.23 2,905 -1.40(-3.07%)
Feb 07, 2024 46.40 46.78 44.92 45.63 2,986 +0.99(+2.22%)
Feb 06, 2024 42.70 45.32 42.70 44.64 1,828 -0.92(-2.02%)
Feb 05, 2024 45.97 46.13 44.13 45.56 1,956 -0.58(-1.26%)
Feb 02, 2024 46.94 46.94 46.14 46.14 3,352 -0.16(-0.35%)
Feb 01, 2024 44.73 46.78 44.73 46.30 2,588 +0.69(+1.50%)
Jan 31, 2024 45.80 45.94 45.61 45.61 4,090 +1.32(+2.99%)
Jan 30, 2024 45.66 45.66 44.29 44.29 1,265 -0.37(-0.83%)
Jan 29, 2024 45.59 45.59 44.39 44.66 3,242 +0.52(+1.18%)
Jan 26, 2024 45.01 45.01 44.14 44.14 3,831 -1.61(-3.52%)
Jan 25, 2024 44.15 45.75 44.13 45.75 166,981 -0.25(-0.54%)
Jan 24, 2024 46.24 46.24 45.84 46.00 424,805 +0.50(+1.10%)
Jan 23, 2024 46.11 46.11 44.17 45.50 10,199 +0.16(+0.35%)
Jan 22, 2024 44.96 45.52 44.96 45.34 816 +0.96(+2.16%)
Jan 19, 2024 45.70 45.70 43.12 44.38 14,826 +0.22(+0.49%)
Jan 18, 2024 45.34 45.34 43.12 44.16 1,211 -0.79(-1.75%)
Jan 17, 2024 44.95 45.18 44.95 44.95 6,629 +0.05(+0.11%)
Jan 16, 2024 44.71 45.22 44.70 44.90 14,289 -0.30(-0.66%)
Jan 12, 2024 43.73 46.73 43.73 45.20 28,722 +1.41(+3.22%)
Jan 11, 2024 43.34 45.02 42.89 43.79 6,924 +2.13(+5.11%)
Jan 10, 2024 42.62 42.62 41.66 41.66 1,394 +0.71(+1.73%)
Jan 09, 2024 41.05 41.05 40.53 40.95 1,213 -0.53(-1.28%)
Jan 08, 2024 41.88 41.88 40.08 41.48 21,141 +1.39(+3.47%)
Jan 05, 2024 41.65 41.65 39.93 40.09 8,660 -0.33(-0.82%)
Jan 04, 2024 41.24 41.40 40.42 40.42 1,881 -0.27(-0.66%)
Jan 03, 2024 40.52 40.69 39.10 40.69 3,954 -0.44(-1.07%)
Jan 02, 2024 41.11 41.56 41.11 41.13 6,122 +0.56(+1.38%)
Dec 29, 2023 41.87 41.87 40.57 40.57 3,153 -0.74(-1.79%)
Dec 28, 2023 40.41 42.30 40.41 41.31 1,566 +0.58(+1.42%)
Dec 27, 2023 40.74 40.90 40.73 40.73 4,428 -0.01(-0.02%)
Dec 26, 2023 40.74 40.85 40.41 40.74 2,973 +0.33(+0.82%)
Dec 22, 2023 40.68 40.84 40.41 40.41 68,041 -0.18(-0.44%)
Dec 21, 2023 40.50 40.59 39.73 40.59 79,225 +0.09(+0.22%)
Dec 20, 2023 40.50 40.50 40.50 40.50 747 +0.02(+0.04%)
Dec 19, 2023 40.74 40.90 40.40 40.48 3,522 -0.41(-1.01%)
Dec 18, 2023 40.74 40.90 40.74 40.90 490 +0.07(+0.18%)
Dec 15, 2023 40.30 40.83 40.07 40.83 2,682 +0.62(+1.54%)
Dec 14, 2023 39.66 41.02 39.50 40.20 5,569 +0.18(+0.45%)
Dec 13, 2023 40.39 40.39 39.50 40.02 3,797 +0.09(+0.21%)
Dec 12, 2023 39.94 40.75 39.78 39.94 2,453 -0.71(-1.74%)
Dec 11, 2023 39.26 41.23 39.10 40.65 4,475 +0.95(+2.38%)
Dec 07, 2023 39.70 499 +0.32(+0.81%)
Dec 06, 2023 39.26 39.91 39.10 39.38 4,697 +0.37(+0.95%)
Dec 05, 2023 39.01 40.05 39.01 39.01 6,175 +0.00(+0.00%)
Dec 04, 2023 39.01 39.60 38.85 39.01 5,242 -0.60(-1.51%)
Dec 01, 2023 39.40 40.38 39.24 39.61 5,522 +0.60(+1.54%)
Nov 30, 2023 39.01 39.01 38.85 39.01 1,952 +0.00(+0.00%)
Nov 29, 2023 39.01 39.37 39.01 39.01 1,968 -1.00(-2.49%)
Nov 28, 2023 39.28 40.01 39.28 40.01 3,861 -0.31(-0.78%)
Nov 27, 2023 39.26 40.32 39.10 40.32 2,574 +1.27(+3.25%)
Nov 24, 2023 39.05 39.05 39.05 39.05 669 -1.33(-3.29%)
Nov 22, 2023 39.09 40.38 39.05 40.38 2,445 +0.45(+1.13%)
Nov 21, 2023 39.41 40.92 39.25 39.93 2,817 -1.55(-3.74%)
Nov 20, 2023 41.79 41.95 40.62 41.48 2,786 +0.58(+1.42%)
Nov 17, 2023 41.17 41.73 40.47 40.90 541,100 +0.85(+2.12%)
Nov 16, 2023 39.59 40.05 39.59 40.05 188,659 +0.59(+1.50%)
Nov 15, 2023 40.00 40.00 39.39 39.46 1,002 -0.10(-0.25%)
Nov 14, 2023 38.53 40.00 38.53 39.56 5,155 +1.34(+3.51%)
Nov 13, 2023 39.58 39.58 38.22 38.22 826 -0.83(-2.12%)
Nov 10, 2023 39.05 39.05 39.05 39.05 957 +0.10(+0.25%)
Nov 09, 2023 39.50 39.50 38.59 38.95 723 +1.95(+5.27%)
Nov 08, 2023 37.21 37.21 36.91 37.00 1,404 -1.54(-4.00%)
Nov 07, 2023 39.50 39.50 38.54 38.54 75,326 +0.45(+1.18%)
Nov 06, 2023 38.82 39.24 38.09 38.09 237,602 -1.27(-3.23%)
Nov 03, 2023 38.57 39.50 38.57 39.36 2,587 +2.83(+7.75%)
Nov 02, 2023 36.53 36.53 36.53 36.53 461 +0.74(+2.07%)
Oct 31, 2023 35.79 1 -0.31(-0.86%)
Oct 30, 2023 35.46 36.10 34.96 36.10 400 +0.89(+2.53%)
Oct 27, 2023 35.21 35.21 35.21 35.21 571 +0.21(+0.60%)
Oct 26, 2023 35.00 35.00 35.00 35.00 600 -0.66(-1.85%)
Oct 24, 2023 35.66 0 +0.72(+2.07%)
Oct 23, 2023 34.34 34.98 34.34 34.94 1,386 -0.35(-1.00%)
Oct 19, 2023 35.29 1 -0.74(-2.07%)
Oct 18, 2023 36.03 36.03 36.03 36.03 1,458 -0.86(-2.32%)
Oct 17, 2023 36.89 36.89 36.89 36.89 187 +0.59(+1.63%)
Oct 16, 2023 35.78 36.30 35.78 36.30 8,924 -0.09(-0.24%)
Oct 13, 2023 36.39 36.39 36.39 36.39 1,015 +0.43(+1.19%)
Oct 12, 2023 36.05 36.05 35.89 35.96 15,709 -0.91(-2.47%)
Oct 10, 2023 36.87 20,914 +2.06(+5.93%)
Oct 09, 2023 34.80 34.80 34.80 34.80 392 -0.38(-1.07%)
Oct 06, 2023 35.17 35.18 34.53 35.18 560 +0.64(+1.84%)
Oct 05, 2023 34.54 34.54 34.54 34.54 1,000 -0.46(-1.30%)
Oct 04, 2023 35.00 35.00 35.00 35.00 164 -0.18(-0.51%)
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.