Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 94.53 97.17 93.37 95.89 365,787 +0.84(+0.88%)
Sep 19, 2024 91.00 95.61 89.66 95.05 279,998 +6.66(+7.53%)
Sep 18, 2024 89.56 90.80 87.79 88.39 169,497 -0.80(-0.90%)
Sep 17, 2024 91.00 92.35 89.19 89.19 159,234 -1.65(-1.82%)
Sep 16, 2024 91.00 91.05 89.05 90.84 193,007 -0.26(-0.29%)
Sep 13, 2024 90.12 91.57 88.78 91.10 233,068 +2.51(+2.83%)
Sep 12, 2024 88.40 90.94 88.04 88.59 188,919 -0.20(-0.23%)
Sep 11, 2024 88.99 89.94 86.98 88.79 260,539 -0.69(-0.77%)
Sep 10, 2024 92.27 92.27 88.45 89.48 282,786 -3.91(-4.19%)
Sep 09, 2024 90.22 95.23 88.03 93.39 451,735 +3.42(+3.80%)
Sep 06, 2024 89.09 95.73 86.80 89.97 1,332,729 +18.59(+26.04%)
Sep 05, 2024 71.25 71.71 69.81 71.38 249,842 -0.22(-0.31%)
Sep 04, 2024 72.00 73.11 71.22 71.60 287,315 -0.98(-1.35%)
Sep 03, 2024 78.36 78.36 72.08 72.58 267,161 -6.73(-8.49%)
Aug 30, 2024 77.34 79.36 77.25 79.31 204,841 +1.87(+2.41%)
Aug 29, 2024 76.68 78.50 76.58 77.44 117,805 +1.19(+1.56%)
Aug 28, 2024 77.01 77.77 76.11 76.25 180,178 -0.62(-0.81%)
Aug 27, 2024 77.90 77.90 76.05 76.87 148,650 -0.10(-0.13%)
Aug 26, 2024 76.48 77.62 76.31 76.97 96,793 +0.66(+0.86%)
Aug 23, 2024 73.19 76.50 72.86 76.31 142,660 +3.90(+5.39%)
Aug 22, 2024 72.28 73.56 72.28 72.41 86,820 -1.14(-1.55%)
Aug 21, 2024 72.71 73.75 72.48 73.55 54,734 +1.34(+1.86%)
Aug 20, 2024 74.00 74.00 71.93 72.21 66,084 -1.44(-1.96%)
Aug 19, 2024 73.28 73.65 72.50 73.65 71,656 +0.65(+0.89%)
Aug 16, 2024 72.51 73.12 71.33 73.00 106,982 +0.37(+0.51%)
Aug 15, 2024 72.48 74.27 71.85 72.63 128,262 +1.38(+1.94%)
Aug 14, 2024 72.00 72.30 70.89 71.25 103,689 -0.30(-0.42%)
Aug 13, 2024 69.92 71.97 69.51 71.55 108,579 +2.13(+3.07%)
Aug 12, 2024 69.92 70.15 68.53 69.42 113,341 +0.00(+0.00%)
Aug 09, 2024 70.35 70.58 68.69 69.42 80,537 -1.02(-1.45%)
Aug 08, 2024 69.76 70.69 69.20 70.44 73,592 +1.14(+1.65%)
Aug 07, 2024 71.03 71.47 69.17 69.30 155,311 -1.02(-1.45%)
Aug 06, 2024 69.55 70.50 68.56 70.32 162,647 +0.77(+1.11%)
Aug 05, 2024 65.66 69.72 63.53 69.55 287,666 +0.23(+0.33%)
Aug 02, 2024 71.89 72.16 68.97 69.32 199,089 -5.20(-6.98%)
Aug 01, 2024 79.00 79.53 72.20 74.52 388,960 -4.41(-5.59%)
Jul 31, 2024 78.41 81.05 78.00 78.93 437,095 +1.38(+1.78%)
Jul 30, 2024 77.34 77.99 76.22 77.55 120,274 +0.50(+0.65%)
Jul 29, 2024 78.00 78.81 76.48 77.05 122,588 -0.54(-0.70%)
Jul 26, 2024 76.87 78.86 76.58 77.59 91,835 +1.91(+2.52%)
Jul 25, 2024 76.51 76.69 74.46 75.68 125,850 -0.52(-0.68%)
Jul 24, 2024 77.90 79.36 76.02 76.20 131,840 -2.26(-2.88%)
Jul 23, 2024 77.64 79.79 76.27 78.46 199,848 +0.74(+0.95%)
Jul 22, 2024 75.65 78.00 75.24 77.72 156,021 +2.48(+3.30%)
Jul 19, 2024 76.05 76.14 74.71 75.24 111,192 -0.73(-0.96%)
Jul 18, 2024 76.15 77.33 72.87 75.97 226,907 -0.24(-0.31%)
Jul 17, 2024 79.11 79.89 76.03 76.21 268,859 -3.07(-3.87%)
Jul 16, 2024 77.79 79.88 77.41 79.27 432,338 +2.35(+3.06%)
Jul 15, 2024 76.20 77.70 75.21 76.92 245,643 +2.01(+2.69%)
Jul 12, 2024 72.12 76.98 71.32 74.91 447,803 +2.94(+4.08%)
Jul 11, 2024 70.67 72.27 69.51 71.97 120,878 +2.48(+3.57%)
Jul 10, 2024 70.61 70.61 67.54 69.49 219,472 -0.62(-0.88%)
Jul 09, 2024 71.72 72.28 70.11 70.11 135,486 -1.84(-2.56%)
Jul 08, 2024 70.73 72.25 70.22 71.95 212,801 +1.47(+2.09%)
Jul 05, 2024 71.70 72.16 69.32 70.48 112,314 -1.28(-1.78%)
Jul 03, 2024 71.39 72.15 70.37 71.75 91,829 +0.41(+0.57%)
Jul 02, 2024 71.08 71.77 70.03 71.34 122,388 +0.14(+0.20%)
Jul 01, 2024 73.57 73.69 71.11 71.21 167,271 -1.67(-2.30%)
Jun 28, 2024 73.55 74.44 72.05 72.88 674,802 -0.17(-0.23%)
Jun 27, 2024 75.13 75.13 72.81 73.05 183,201 -1.78(-2.38%)
Jun 26, 2024 75.84 76.06 73.92 74.83 207,450 -1.36(-1.79%)
Jun 25, 2024 76.01 77.05 75.70 76.20 156,541 +0.14(+0.18%)
Jun 24, 2024 75.16 76.71 74.55 76.06 166,399 +0.90(+1.19%)
Jun 21, 2024 74.55 75.34 73.05 75.16 428,263 +0.06(+0.08%)
Jun 20, 2024 77.42 77.63 74.92 75.10 115,082 -2.20(-2.85%)
Jun 18, 2024 78.49 78.49 76.81 77.30 132,530 -0.69(-0.88%)
Jun 17, 2024 76.07 77.99 75.81 77.99 175,956 +1.48(+1.94%)
Jun 14, 2024 76.42 77.26 72.87 76.50 228,278 +0.13(+0.17%)
Jun 13, 2024 76.91 77.45 75.91 76.38 193,657 +0.10(+0.13%)
Jun 12, 2024 77.65 78.00 75.46 76.28 185,001 -0.53(-0.69%)
Jun 11, 2024 77.00 77.56 75.21 76.80 266,210 -0.41(-0.53%)
Jun 10, 2024 76.44 78.65 75.05 77.21 398,810 +1.16(+1.52%)
Jun 07, 2024 73.86 77.77 73.42 76.06 619,063 +7.18(+10.43%)
Jun 06, 2024 68.75 68.94 67.54 68.87 165,582 +0.26(+0.38%)
Jun 05, 2024 68.52 69.44 67.93 68.62 127,859 +0.11(+0.16%)
Jun 04, 2024 70.34 70.76 66.58 68.51 254,263 -2.09(-2.96%)
Jun 03, 2024 70.66 71.23 69.61 70.60 178,314 +0.24(+0.34%)
May 31, 2024 69.18 70.70 69.18 70.36 160,910 +1.30(+1.88%)
May 30, 2024 69.25 69.65 67.79 69.06 106,069 +0.17(+0.25%)
May 29, 2024 68.40 69.16 68.04 68.89 63,994 -0.11(-0.16%)
May 28, 2024 70.23 70.30 68.08 69.00 180,903 -1.25(-1.77%)
May 24, 2024 68.50 70.25 68.21 70.25 162,754 +1.99(+2.92%)
May 23, 2024 67.39 68.78 67.04 68.26 118,007 +0.81(+1.20%)
May 22, 2024 65.98 67.78 65.60 67.45 98,001 +1.35(+2.05%)
May 21, 2024 65.78 66.09 65.25 66.09 63,197 +0.30(+0.45%)
May 20, 2024 65.87 66.13 65.53 65.80 53,872 +0.11(+0.17%)
May 17, 2024 66.24 66.24 65.03 65.69 61,524 -0.38(-0.57%)
May 16, 2024 67.61 67.61 65.91 66.06 66,505 -1.30(-1.92%)
May 15, 2024 67.36 68.19 67.06 67.36 85,206 +0.00(+0.00%)
May 14, 2024 67.46 67.52 66.95 67.36 85,534 +0.39(+0.58%)
May 13, 2024 66.60 67.46 66.34 66.97 161,387 +0.71(+1.07%)
May 10, 2024 67.54 67.54 65.25 66.26 114,506 -1.07(-1.58%)
May 09, 2024 66.46 67.33 66.13 67.33 129,745 +1.22(+1.84%)
May 08, 2024 64.60 66.17 63.72 66.11 96,105 +1.35(+2.09%)
May 07, 2024 63.93 65.45 63.93 64.76 143,393 +1.28(+2.01%)
May 06, 2024 60.75 63.93 60.75 63.48 154,965 +2.88(+4.75%)
May 03, 2024 61.28 61.54 60.14 60.61 70,298 -0.18(-0.29%)
May 02, 2024 60.00 61.10 60.00 60.79 52,616 +0.69(+1.14%)
May 01, 2024 60.41 60.57 59.80 60.10 54,509 +0.07(+0.12%)
Apr 30, 2024 61.90 61.90 60.02 60.03 64,605 -1.82(-2.95%)
Apr 29, 2024 61.44 62.14 61.44 61.85 54,536 +0.11(+0.18%)
Apr 26, 2024 60.98 62.11 60.90 61.74 51,904 +0.77(+1.26%)
Apr 25, 2024 60.78 61.23 60.42 60.97 83,060 +0.00(+0.00%)
Apr 24, 2024 61.55 62.26 60.11 60.97 94,347 -0.42(-0.68%)
Apr 23, 2024 61.36 62.45 61.23 61.39 107,966 -0.01(-0.02%)
Apr 22, 2024 61.69 62.03 60.52 61.40 126,438 -0.28(-0.45%)
Apr 19, 2024 60.76 61.95 60.71 61.68 120,086 +1.23(+2.03%)
Apr 18, 2024 59.61 60.52 59.37 60.46 98,811 +0.93(+1.57%)
Apr 17, 2024 61.29 61.50 58.64 59.52 130,076 -1.16(-1.91%)
Apr 16, 2024 58.98 60.87 58.22 60.68 147,532 +1.74(+2.96%)
Apr 15, 2024 59.54 60.47 57.49 58.94 249,394 -0.31(-0.52%)
Apr 12, 2024 54.72 61.25 54.32 59.25 563,942 +10.33(+21.11%)
Apr 11, 2024 48.97 49.37 48.53 48.92 101,507 -0.18(-0.36%)
Apr 10, 2024 49.74 49.96 48.42 49.10 71,389 -1.36(-2.69%)
Apr 09, 2024 50.88 50.88 49.31 50.45 87,385 -0.11(-0.22%)
Apr 08, 2024 49.90 51.01 49.79 50.56 58,228 +0.83(+1.67%)
Apr 05, 2024 49.67 50.07 49.66 49.73 44,989 -0.10(-0.20%)
Apr 04, 2024 50.02 50.81 49.73 49.83 89,014 +0.31(+0.62%)
Apr 03, 2024 49.02 49.63 48.93 49.52 47,769 +0.25(+0.50%)
Apr 02, 2024 49.55 50.13 49.08 49.28 45,332 -0.71(-1.43%)
Apr 01, 2024 50.31 50.65 49.48 49.99 71,051 -0.11(-0.22%)
Mar 28, 2024 49.87 50.83 49.67 50.10 75,023 +0.19(+0.38%)
Mar 27, 2024 49.77 50.28 49.42 49.91 53,392 +0.50(+1.00%)
Mar 26, 2024 49.80 49.98 49.35 49.41 74,301 -0.70(-1.40%)
Mar 25, 2024 50.45 50.77 50.09 50.12 37,789 -0.33(-0.65%)
Mar 22, 2024 51.19 51.19 50.42 50.45 52,310 -0.66(-1.30%)
Mar 21, 2024 50.14 51.52 49.72 51.11 77,038 +1.30(+2.61%)
Mar 20, 2024 49.53 50.14 49.31 49.81 46,907 +0.02(+0.04%)
Mar 19, 2024 49.12 49.82 48.76 49.79 44,551 +0.78(+1.60%)
Mar 18, 2024 48.77 49.51 48.43 49.01 50,191 +0.47(+0.96%)
Mar 15, 2024 47.77 48.87 47.77 48.54 111,766 +0.82(+1.72%)
Mar 14, 2024 48.31 48.63 47.01 47.72 54,587 -1.06(-2.17%)
Mar 13, 2024 48.11 49.09 48.11 48.78 28,644 +0.68(+1.42%)
Mar 12, 2024 48.74 48.74 47.90 48.10 57,937 -0.65(-1.34%)
Mar 11, 2024 48.72 48.93 47.90 48.75 37,488 -0.09(-0.18%)
Mar 08, 2024 48.36 49.06 47.73 48.84 53,138 +0.57(+1.17%)
Mar 07, 2024 47.76 48.86 47.70 48.27 40,912 +0.66(+1.39%)
Mar 06, 2024 46.68 48.07 46.56 47.61 80,024 +1.21(+2.61%)
Mar 05, 2024 45.97 46.98 45.75 46.40 84,205 +0.50(+1.08%)
Mar 04, 2024 46.41 46.75 45.87 45.91 48,451 -0.43(-0.92%)
Mar 01, 2024 46.66 46.68 46.03 46.33 38,786 -0.12(-0.26%)
Feb 29, 2024 46.76 46.78 46.02 46.45 96,935 -0.14(-0.30%)
Feb 28, 2024 46.28 46.70 46.28 46.59 23,157 +0.44(+0.95%)
Feb 27, 2024 46.46 46.80 46.14 46.15 49,219 -0.30(-0.64%)
Feb 26, 2024 46.38 46.50 45.96 46.45 37,551 +0.07(+0.15%)
Feb 23, 2024 45.78 46.42 45.78 46.38 23,921 +0.45(+0.97%)
Feb 22, 2024 45.92 46.11 45.76 45.93 35,132 -0.15(-0.32%)
Feb 21, 2024 45.77 46.44 45.53 46.08 37,709 +0.18(+0.39%)
Feb 20, 2024 46.10 46.41 45.81 45.91 32,905 -0.69(-1.49%)
Feb 16, 2024 46.80 47.20 46.14 46.60 50,669 -0.49(-1.03%)
Feb 15, 2024 45.88 47.08 45.88 47.08 64,111 +1.26(+2.75%)
Feb 14, 2024 45.26 45.92 45.17 45.83 48,248 +1.06(+2.37%)
Feb 13, 2024 45.60 45.60 44.30 44.77 68,291 -1.76(-3.79%)
Feb 12, 2024 46.01 46.93 46.01 46.53 50,704 +0.44(+0.95%)
Feb 09, 2024 45.21 46.18 45.18 46.09 39,798 +0.65(+1.44%)
Feb 08, 2024 44.52 45.44 44.51 45.44 48,959 +0.91(+2.05%)
Feb 07, 2024 44.12 44.73 44.08 44.53 48,998 +0.24(+0.54%)
Feb 06, 2024 44.11 44.59 44.11 44.29 43,605 +0.17(+0.38%)
Feb 05, 2024 44.52 44.52 43.96 44.12 44,865 -0.63(-1.42%)
Feb 02, 2024 45.09 45.09 44.58 44.76 33,630 -0.70(-1.55%)
Feb 01, 2024 44.07 45.50 44.07 45.46 67,930 +1.52(+3.45%)
Jan 31, 2024 44.90 45.30 43.93 43.94 123,478 -0.77(-1.73%)
Jan 30, 2024 44.21 44.72 43.98 44.72 67,476 +0.60(+1.37%)
Jan 29, 2024 44.11 44.19 43.59 44.11 58,779 -0.01(-0.02%)
Jan 26, 2024 44.20 44.23 43.76 44.12 56,733 +0.32(+0.72%)
Jan 25, 2024 43.65 44.09 43.56 43.80 54,917 +0.49(+1.12%)
Jan 24, 2024 43.94 43.94 43.06 43.32 58,199 -0.28(-0.64%)
Jan 23, 2024 44.94 44.94 43.57 43.60 85,479 -1.04(-2.33%)
Jan 22, 2024 45.48 45.48 44.53 44.64 76,256 -0.37(-0.82%)
Jan 19, 2024 45.81 45.81 44.78 45.00 55,465 -0.51(-1.12%)
Jan 18, 2024 45.65 46.13 45.22 45.52 78,368 +0.07(+0.15%)
Jan 17, 2024 44.69 45.96 44.69 45.45 88,121 +0.38(+0.85%)
Jan 16, 2024 45.36 45.36 44.80 45.06 60,362 -0.45(-1.00%)
Jan 12, 2024 45.35 45.73 45.11 45.52 57,606 +0.51(+1.14%)
Jan 11, 2024 45.02 45.10 44.31 45.00 50,791 +0.09(+0.20%)
Jan 10, 2024 44.49 44.92 44.43 44.91 79,757 +0.19(+0.42%)
Jan 09, 2024 44.39 44.80 44.01 44.73 50,010 +0.06(+0.13%)
Jan 08, 2024 45.35 45.35 44.58 44.67 68,900 -0.67(-1.48%)
Jan 05, 2024 45.88 46.18 45.32 45.34 107,889 -0.77(-1.67%)
Jan 04, 2024 46.44 46.44 45.95 46.11 110,863 +0.01(+0.02%)
Jan 03, 2024 46.52 46.89 45.96 46.10 82,467 -0.39(-0.85%)
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.