Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 81.30 81.51 79.77 80.71 2,742,529 +0.41(+0.51%)
Jun 29, 2023 78.15 80.48 78.00 80.30 1,819,977 +1.83(+2.33%)
Jun 28, 2023 77.91 78.55 77.16 78.47 1,543,299 +0.50(+0.64%)
Jun 27, 2023 75.87 78.23 75.43 77.97 1,377,317 +2.41(+3.19%)
Jun 26, 2023 75.72 76.86 75.39 75.56 2,116,024 +0.33(+0.44%)
Jun 23, 2023 74.99 75.28 74.31 75.23 5,446,673 -1.01(-1.32%)
Jun 22, 2023 76.72 76.72 75.80 76.24 1,595,506 -0.48(-0.63%)
Jun 21, 2023 76.36 77.14 76.14 76.72 1,286,788 -0.22(-0.29%)
Jun 20, 2023 77.29 77.99 76.45 76.94 1,903,444 -0.87(-1.12%)
Jun 16, 2023 79.04 79.24 77.48 77.81 3,409,444 -0.86(-1.09%)
Jun 15, 2023 77.75 78.70 76.69 78.67 1,870,636 +5.53(+7.56%)
May 08, 2023 74.31 74.44 72.39 73.14 1,492,480 -1.41(-1.89%)
May 05, 2023 74.68 74.70 73.55 74.55 1,671,287 +0.89(+1.21%)
May 04, 2023 73.65 74.63 72.18 73.66 1,764,293 -0.43(-0.58%)
May 03, 2023 75.62 76.26 73.84 74.09 1,837,388 -1.01(-1.34%)
May 02, 2023 75.76 76.35 72.48 75.10 2,634,419 -1.30(-1.70%)
May 01, 2023 76.46 77.90 76.21 76.40 1,591,141 -0.26(-0.34%)
Apr 28, 2023 75.95 77.82 75.81 76.66 2,075,369 +0.52(+0.68%)
Apr 27, 2023 72.05 76.99 70.87 76.14 3,368,461 +6.20(+8.86%)
Apr 26, 2023 70.35 71.02 69.46 69.94 1,716,484 -0.54(-0.77%)
Apr 25, 2023 70.31 70.69 69.97 70.48 1,557,912 -0.59(-0.83%)
Apr 24, 2023 71.52 71.77 70.41 71.07 1,226,868 -0.79(-1.10%)
Apr 21, 2023 72.75 73.00 71.64 71.86 2,504,276 -0.38(-0.53%)
Apr 20, 2023 71.48 72.37 71.38 72.24 1,849,518 -0.01(-0.01%)
Apr 19, 2023 71.49 72.45 71.42 72.25 976,860 +0.27(+0.38%)
Apr 18, 2023 72.50 72.89 71.61 71.98 2,442,184 -0.31(-0.43%)
Apr 17, 2023 70.79 72.45 70.69 72.29 1,397,889 +1.47(+2.08%)
Apr 14, 2023 71.27 71.70 69.59 70.82 1,600,021 +0.07(+0.10%)
Apr 13, 2023 70.11 70.79 69.43 70.75 1,172,256 +0.91(+1.30%)
Apr 12, 2023 71.41 71.43 69.75 69.84 1,498,738 -0.62(-0.88%)
Apr 11, 2023 70.33 71.19 70.05 70.46 1,205,221 +0.51(+0.73%)
Apr 10, 2023 69.75 70.17 68.90 69.95 1,179,010 -0.36(-0.51%)
Apr 06, 2023 69.87 70.39 69.56 70.31 1,432,390 +0.23(+0.33%)
Apr 05, 2023 70.23 70.94 69.49 70.08 2,099,032 -0.83(-1.17%)
Apr 04, 2023 73.11 73.17 70.62 70.91 2,422,536 -1.86(-2.56%)
Apr 03, 2023 72.53 73.24 71.74 72.77 2,215,327 -0.04(-0.05%)
Mar 31, 2023 71.22 72.98 70.97 72.81 2,347,998 +1.97(+2.78%)
Mar 30, 2023 70.62 71.20 70.36 70.84 1,606,532 +1.43(+2.06%)
Mar 29, 2023 69.59 69.85 68.85 69.41 2,539,831 +0.96(+1.40%)
Mar 28, 2023 68.41 69.33 67.92 68.45 1,710,951 -0.92(-1.33%)
Mar 27, 2023 69.97 70.47 68.47 69.37 1,845,913 +0.51(+0.74%)
Mar 24, 2023 67.88 68.92 66.43 68.86 3,763,738 -0.05(-0.07%)
Mar 23, 2023 71.72 72.61 68.65 68.91 3,390,350 -2.30(-3.23%)
Mar 22, 2023 74.79 75.11 71.06 71.21 2,886,801 -3.96(-5.27%)
Mar 21, 2023 75.96 76.10 74.76 75.17 1,871,692 +0.41(+0.55%)
Mar 20, 2023 74.42 75.55 74.05 74.76 1,794,976 +0.89(+1.20%)
Mar 17, 2023 75.26 75.42 73.80 73.87 3,344,324 -1.69(-2.24%)
Mar 16, 2023 73.03 75.95 72.36 75.56 2,184,933 +1.65(+2.23%)
Mar 15, 2023 73.75 74.90 72.96 73.91 2,378,130 -1.86(-2.45%)
Mar 14, 2023 77.28 77.73 74.88 75.77 2,322,172 +0.40(+0.53%)
Mar 13, 2023 77.14 77.89 75.18 75.37 2,570,205 -3.02(-3.85%)
Mar 10, 2023 81.00 81.16 77.46 78.39 1,262,960 -3.11(-3.82%)
Mar 09, 2023 83.27 83.41 81.24 81.50 1,388,442 -1.86(-2.23%)
Mar 08, 2023 82.91 83.47 82.35 83.36 1,129,138 +0.34(+0.41%)
Mar 07, 2023 84.71 85.09 82.63 83.02 949,607 -2.12(-2.49%)
Mar 06, 2023 86.25 86.56 84.82 85.14 1,092,673 -0.78(-0.91%)
Mar 03, 2023 85.01 86.00 84.73 85.92 1,127,832 +1.70(+2.02%)
Mar 02, 2023 83.64 84.33 82.12 84.22 1,664,015 -0.17(-0.20%)
Mar 01, 2023 84.60 85.05 83.93 84.39 1,183,272 -0.75(-0.88%)
Feb 28, 2023 85.04 86.04 84.46 85.14 2,430,412 -0.05(-0.06%)
Feb 27, 2023 86.51 86.93 84.73 85.19 1,063,308 +0.20(+0.24%)
Feb 24, 2023 85.98 85.98 84.08 84.99 1,206,757 -1.86(-2.14%)
Feb 23, 2023 86.06 87.20 85.20 86.85 1,645,101 +0.91(+1.06%)
Feb 22, 2023 86.24 86.65 85.42 85.94 1,693,859 +0.15(+0.17%)
Feb 21, 2023 87.61 87.88 85.52 85.79 1,663,688 -2.97(-3.35%)
Feb 17, 2023 88.30 88.97 87.26 88.76 1,328,182 +0.26(+0.29%)
Feb 16, 2023 87.95 89.13 87.84 88.50 1,221,171 -1.01(-1.13%)
Feb 15, 2023 87.87 89.57 87.87 89.51 993,093 +0.61(+0.69%)
Feb 14, 2023 88.50 89.58 87.98 88.90 1,148,963 +0.00(+0.00%)
Feb 13, 2023 87.47 88.97 87.28 88.90 1,039,010 +1.60(+1.83%)
Feb 10, 2023 87.06 87.60 86.56 87.30 1,503,770 -0.36(-0.41%)
Feb 09, 2023 85.57 88.22 84.90 87.66 2,499,760 +2.89(+3.41%)
Feb 08, 2023 86.34 86.73 84.36 84.77 1,413,306 -2.25(-2.59%)
Feb 07, 2023 84.70 87.10 84.47 87.02 1,077,432 +1.39(+1.62%)
Feb 06, 2023 85.76 86.64 85.02 85.63 936,649 -1.51(-1.73%)
Feb 03, 2023 87.06 87.99 86.39 87.14 1,138,539 -1.40(-1.58%)
Feb 02, 2023 86.08 89.48 85.73 88.54 1,552,348 +3.37(+3.96%)
Feb 01, 2023 84.83 85.71 83.00 85.17 1,590,516 -0.34(-0.40%)
Jan 31, 2023 83.64 85.55 83.50 85.51 1,588,179 +1.84(+2.20%)
Jan 30, 2023 83.50 84.82 83.15 83.67 963,224 -0.79(-0.94%)
Jan 27, 2023 83.19 84.50 82.80 84.46 1,170,755 +0.36(+0.43%)
Jan 26, 2023 83.59 84.14 82.05 84.10 1,311,550 +1.05(+1.26%)
Jan 25, 2023 82.00 83.05 81.15 83.05 1,123,672 -0.15(-0.18%)
Jan 24, 2023 84.57 84.85 83.09 83.20 1,097,851 -1.87(-2.20%)
Jan 23, 2023 84.62 85.25 83.70 85.07 804,240 +0.78(+0.93%)
Jan 20, 2023 83.33 84.46 82.36 84.29 1,081,415 +0.90(+1.08%)
Jan 19, 2023 82.85 83.90 82.20 83.39 1,549,647 -0.22(-0.26%)
Jan 18, 2023 85.05 85.52 83.30 83.61 1,453,069 -1.09(-1.29%)
Jan 17, 2023 86.02 86.42 84.52 84.70 1,900,617 -1.41(-1.64%)
Jan 13, 2023 84.58 86.52 84.45 86.11 1,480,718 +0.48(+0.56%)
Jan 12, 2023 85.56 85.97 84.50 85.63 1,364,382 +0.80(+0.94%)
Jan 11, 2023 83.33 85.01 83.14 84.83 1,204,653 +2.10(+2.54%)
Jan 10, 2023 81.27 83.02 80.81 82.73 1,155,707 +0.97(+1.19%)
Jan 09, 2023 81.47 82.84 80.80 81.76 1,805,808 +0.84(+1.04%)
Jan 06, 2023 78.99 81.28 78.37 80.92 1,083,824 +2.49(+3.17%)
Jan 05, 2023 78.78 79.34 77.59 78.43 1,002,886 -1.29(-1.62%)
Jan 04, 2023 79.57 80.20 79.19 79.72 1,258,534 +1.28(+1.63%)
Jan 03, 2023 78.04 79.31 77.47 78.44 1,169,125 +1.48(+1.92%)
Dec 30, 2022 76.72 77.32 76.09 76.96 1,175,572 -0.59(-0.76%)
Dec 29, 2022 75.87 77.67 75.77 77.55 884,851 +2.14(+2.84%)
Dec 28, 2022 76.60 76.91 75.38 75.41 746,608 -1.08(-1.41%)
Dec 27, 2022 76.82 77.12 76.10 76.49 599,514 -0.18(-0.23%)
Dec 23, 2022 75.28 76.67 75.15 76.67 675,006 +0.99(+1.31%)
Dec 22, 2022 75.94 76.00 74.60 75.68 1,048,903 -0.94(-1.23%)
Dec 21, 2022 75.54 77.14 75.53 76.62 1,486,651 +1.75(+2.34%)
Dec 20, 2022 74.82 75.76 74.56 74.87 1,440,807 -0.14(-0.19%)
Dec 19, 2022 75.77 76.70 74.80 75.01 1,447,107 -0.79(-1.04%)
Dec 16, 2022 76.03 76.65 75.39 75.80 4,251,483 -1.64(-2.12%)
Dec 15, 2022 78.04 79.10 77.13 77.44 1,444,690 -1.97(-2.48%)
Dec 14, 2022 79.39 80.40 78.24 79.41 2,039,578 -0.45(-0.56%)
Dec 13, 2022 79.42 80.47 78.67 79.86 2,647,275 +3.36(+4.39%)
Dec 12, 2022 75.97 76.55 75.16 76.50 1,604,051 +0.66(+0.87%)
Dec 09, 2022 75.79 76.69 75.67 75.84 1,072,014 -0.28(-0.37%)
Dec 08, 2022 76.77 77.61 75.71 76.12 1,399,108 -0.22(-0.29%)
Dec 07, 2022 76.45 77.41 76.06 76.34 1,265,297 -0.50(-0.65%)
Dec 06, 2022 78.00 78.06 76.38 76.84 1,266,666 -0.89(-1.14%)
Dec 05, 2022 78.37 78.53 77.12 77.73 1,436,127 -1.52(-1.92%)
Dec 02, 2022 78.63 79.60 78.47 79.25 1,122,932 -0.29(-0.36%)
Dec 01, 2022 80.08 80.83 79.18 79.54 1,366,222 -0.06(-0.08%)
Nov 30, 2022 76.29 79.79 75.49 79.60 3,971,493 +3.14(+4.11%)
Nov 29, 2022 74.93 76.53 74.70 76.46 1,218,846 +1.37(+1.82%)
Nov 28, 2022 76.41 76.95 74.95 75.09 1,376,562 -2.19(-2.83%)
Nov 25, 2022 76.47 77.64 76.41 77.28 589,000 +0.50(+0.65%)
Nov 23, 2022 75.68 76.85 75.65 76.78 925,869 +0.80(+1.05%)
Nov 22, 2022 75.52 76.01 74.69 75.98 872,433 +0.72(+0.96%)
Nov 21, 2022 75.00 76.03 74.93 75.26 850,890 -0.04(-0.05%)
Nov 18, 2022 76.21 76.21 74.70 75.30 1,350,854 +0.82(+1.10%)
Nov 17, 2022 74.11 74.55 72.82 74.48 1,121,224 -1.18(-1.56%)
Nov 16, 2022 75.00 76.06 74.95 75.66 1,499,385 +0.10(+0.13%)
Nov 15, 2022 76.92 77.42 74.98 75.56 1,453,063 +0.34(+0.45%)
Nov 14, 2022 78.23 78.62 75.13 75.22 1,873,600 -3.61(-4.58%)
Nov 11, 2022 78.17 79.97 77.95 78.83 2,216,936 +1.61(+2.08%)
Nov 10, 2022 73.24 77.40 73.24 77.22 2,620,308 +7.12(+10.16%)
Nov 09, 2022 70.75 71.25 69.55 70.10 1,405,708 -1.25(-1.75%)
Nov 08, 2022 71.21 72.36 70.56 71.35 1,252,149 +0.18(+0.25%)
Nov 07, 2022 71.75 71.81 70.45 71.17 1,361,675 +0.41(+0.58%)
Nov 04, 2022 69.77 72.19 69.51 70.76 1,520,706 +1.92(+2.79%)
Nov 03, 2022 68.89 70.03 68.07 68.84 1,681,146 -1.01(-1.45%)
Nov 02, 2022 72.20 69.85 69.85 3,632,090 -2.93(-4.03%)
Nov 01, 2022 72.11 73.15 71.28 72.78 2,246,625 +1.84(+2.59%)
Oct 31, 2022 70.41 71.90 70.28 70.94 3,032,276 +0.19(+0.27%)
Oct 28, 2022 69.12 71.26 68.83 70.75 2,002,843 +0.48(+0.68%)
Oct 27, 2022 72.00 72.00 67.78 70.27 3,166,606 -2.38(-3.28%)
Oct 26, 2022 72.00 73.69 71.62 72.65 1,860,987 +0.69(+0.96%)
Oct 25, 2022 70.00 72.23 70.00 71.96 1,377,566 +2.14(+3.07%)
Oct 24, 2022 69.82 70.46 69.33 69.82 1,138,173 +0.51(+0.74%)
Oct 21, 2022 67.27 69.35 66.89 69.31 1,654,610 +1.54(+2.27%)
Oct 20, 2022 67.81 68.80 67.31 67.77 1,815,924 -0.06(-0.09%)
Oct 19, 2022 68.98 69.16 67.73 67.83 1,346,486 -2.44(-3.47%)
Oct 18, 2022 71.55 71.79 69.58 70.27 1,253,654 +0.48(+0.69%)
Oct 17, 2022 69.16 70.42 69.16 69.79 1,537,461 +2.25(+3.33%)
Oct 14, 2022 70.49 70.62 67.40 67.54 1,577,110 -1.87(-2.69%)
Oct 13, 2022 66.95 69.52 66.31 69.41 2,139,224 +0.89(+1.30%)
Oct 12, 2022 69.19 69.19 68.01 68.52 1,179,901 -0.73(-1.05%)
Oct 11, 2022 69.15 70.23 68.45 69.25 1,420,395 -0.21(-0.30%)
Oct 10, 2022 70.02 70.46 69.09 69.46 896,222 +0.03(+0.04%)
Oct 07, 2022 70.67 70.89 68.90 69.43 1,554,686 -2.24(-3.13%)
Oct 06, 2022 72.95 73.33 71.37 71.67 2,015,404 -1.27(-1.74%)
Oct 05, 2022 72.72 73.69 72.27 72.94 1,676,305 -0.54(-0.73%)
Oct 04, 2022 71.34 73.51 71.11 73.48 2,188,871 +3.20(+4.55%)
Oct 03, 2022 68.66 71.04 67.22 70.28 2,378,660 +2.77(+4.10%)
Sep 30, 2022 68.29 68.81 67.18 67.51 3,475,668 -0.28(-0.41%)
Sep 29, 2022 69.12 69.50 66.74 67.79 2,064,247 -2.39(-3.41%)
Sep 28, 2022 68.95 70.46 68.06 70.18 3,108,951 +1.65(+2.41%)
Sep 27, 2022 69.92 70.72 68.19 68.53 1,232,907 -0.50(-0.72%)
Sep 26, 2022 70.18 70.69 68.94 69.03 1,764,914 -1.63(-2.31%)
Sep 23, 2022 71.37 71.39 69.56 70.66 1,785,250 -1.54(-2.13%)
Sep 22, 2022 72.68 72.74 71.62 72.20 1,504,685 -0.81(-1.11%)
Sep 21, 2022 75.73 75.90 72.99 73.01 1,367,384 -1.97(-2.63%)
Sep 20, 2022 75.55 76.22 74.50 74.98 1,576,456 -1.91(-2.48%)
Sep 19, 2022 75.41 77.57 75.41 76.89 1,817,831 +0.78(+1.02%)
Sep 16, 2022 77.65 77.80 75.34 76.11 4,168,036 -2.12(-2.71%)
Sep 15, 2022 78.36 79.84 77.83 78.23 1,509,680 +0.09(+0.12%)
Sep 14, 2022 77.76 78.32 76.95 78.14 2,159,091 -0.35(-0.45%)
Sep 13, 2022 79.34 79.67 78.04 78.49 1,648,342 -3.19(-3.91%)
Sep 12, 2022 81.54 82.33 81.21 81.68 1,278,022 +0.51(+0.63%)
Sep 09, 2022 80.07 81.41 79.73 81.17 1,013,874 +1.42(+1.78%)
Sep 08, 2022 78.54 79.78 77.60 79.75 1,484,750 +0.27(+0.34%)
Sep 07, 2022 76.92 79.53 76.66 79.48 1,502,888 +2.53(+3.29%)
Sep 06, 2022 77.78 78.76 76.52 76.95 1,350,943 -0.19(-0.25%)
Sep 02, 2022 78.60 79.62 76.88 77.14 1,172,072 -0.35(-0.45%)
Sep 01, 2022 78.26 78.26 76.05 77.49 1,299,707 -1.47(-1.86%)
Aug 31, 2022 79.46 79.65 78.53 78.96 2,930,672 +0.15(+0.19%)
Aug 30, 2022 79.77 79.83 78.49 78.81 1,103,855 -0.62(-0.78%)
Aug 29, 2022 79.73 80.60 79.34 79.43 1,114,371 -1.00(-1.24%)
Aug 26, 2022 83.56 83.56 80.39 80.43 1,098,167 -3.02(-3.62%)
Aug 25, 2022 81.67 83.51 81.66 83.45 2,210,836 +2.06(+2.53%)
Aug 24, 2022 81.59 82.14 81.24 81.39 1,311,474 +0.18(+0.22%)
Aug 23, 2022 80.99 82.48 80.99 81.21 1,643,549 +0.23(+0.28%)
Aug 22, 2022 83.70 83.70 80.89 80.98 1,221,642 -3.94(-4.64%)
Aug 19, 2022 85.75 86.00 84.72 84.92 998,304 -1.47(-1.70%)
Aug 18, 2022 86.29 86.80 86.22 86.39 846,066 -0.01(-0.01%)
Aug 17, 2022 86.25 86.84 85.31 86.40 1,097,298 -0.89(-1.02%)
Aug 16, 2022 87.45 87.83 86.64 87.29 999,996 -0.39(-0.44%)
Aug 15, 2022 87.23 87.96 86.84 87.68 1,300,968 +0.29(+0.33%)
Aug 12, 2022 86.03 87.62 85.59 87.39 1,285,418 +2.04(+2.39%)
Aug 11, 2022 86.14 86.45 85.20 85.35 1,281,241 +0.07(+0.08%)
Aug 10, 2022 85.02 86.32 84.72 85.28 1,182,778 +1.90(+2.28%)
Aug 09, 2022 83.36 83.81 82.91 83.38 1,455,282 -0.38(-0.45%)
Aug 08, 2022 84.59 85.32 83.42 83.76 1,138,638 -0.21(-0.25%)
Aug 05, 2022 81.51 84.03 81.51 83.97 1,459,199 +1.66(+2.02%)
Aug 04, 2022 82.80 83.05 81.74 82.31 1,489,846 -1.29(-1.54%)
Aug 03, 2022 83.08 84.17 82.93 83.60 1,483,022 +1.30(+1.58%)
Aug 02, 2022 84.18 84.55 82.22 82.30 1,740,990 -2.43(-2.87%)
Aug 01, 2022 84.69 85.24 83.28 84.73 1,340,559 -0.89(-1.04%)
Jul 29, 2022 84.76 85.93 84.46 85.62 1,502,348 +0.91(+1.07%)
Jul 28, 2022 83.11 84.78 82.69 84.71 1,137,948 +1.93(+2.33%)
Jul 27, 2022 81.99 82.90 80.87 82.78 1,606,537 +1.10(+1.35%)
Jul 26, 2022 82.39 82.49 81.27 81.68 1,586,211 -1.15(-1.39%)
Jul 25, 2022 82.40 83.28 82.40 82.83 1,472,468 +0.57(+0.69%)
Jul 22, 2022 82.16 82.46 81.39 82.26 1,412,818 +1.00(+1.23%)
Jul 21, 2022 79.96 81.31 79.60 81.26 1,594,460 +1.06(+1.32%)
Jul 20, 2022 79.24 80.27 78.90 80.20 1,273,270 +0.69(+0.87%)
Jul 19, 2022 79.15 79.78 78.80 79.51 1,458,523 +1.64(+2.11%)
Jul 18, 2022 78.60 79.17 77.58 77.87 1,907,681 -0.09(-0.12%)
Jul 15, 2022 75.88 78.08 75.58 77.96 1,831,494 +3.07(+4.10%)
Jul 14, 2022 73.61 75.04 73.51 74.89 1,995,234 -0.35(-0.47%)
Jul 13, 2022 75.32 75.87 74.17 75.24 2,285,087 -1.32(-1.72%)
Jul 12, 2022 75.27 77.28 75.27 76.56 2,029,458 +0.82(+1.08%)
Jul 11, 2022 75.20 76.25 75.20 75.74 856,718 -0.11(-0.15%)
Jul 08, 2022 75.50 76.33 75.17 75.85 1,231,395 -0.18(-0.24%)
Jul 07, 2022 75.83 76.44 75.15 76.03 1,501,936 +0.66(+0.88%)
Jul 06, 2022 76.78 77.31 75.27 75.37 2,055,200 -1.10(-1.44%)
Jul 05, 2022 74.45 76.47 74.13 76.47 1,681,935 +0.78(+1.03%)
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.