Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 54.64 54.99 54.28 54.64 226,819 +0.18(+0.33%)
Jun 29, 2023 53.51 54.69 53.47 54.46 237,750 +0.70(+1.30%)
Jun 28, 2023 54.68 54.68 53.42 53.76 402,039 -0.76(-1.40%)
Jun 27, 2023 54.71 55.50 54.48 54.52 459,022 -1.20(-2.15%)
Jun 26, 2023 55.21 56.04 54.92 55.72 255,847 +0.84(+1.53%)
Jun 23, 2023 55.63 56.50 54.73 54.88 628,343 -0.92(-1.66%)
Jun 22, 2023 56.55 56.81 55.64 55.81 310,229 -0.73(-1.28%)
Jun 21, 2023 56.11 56.81 55.65 56.53 248,242 +0.08(+0.13%)
Jun 20, 2023 56.91 56.93 56.13 56.46 327,477 -0.59(-1.04%)
Jun 16, 2023 57.17 57.70 56.74 57.05 865,350 +0.22(+0.38%)
Jun 15, 2023 56.62 57.02 56.29 56.83 419,759 -1.43(-2.46%)
May 08, 2023 58.35 58.60 57.97 58.27 176,334 -0.08(-0.14%)
May 05, 2023 58.34 58.96 58.21 58.35 334,257 -1.04(-1.76%)
May 04, 2023 58.08 59.40 57.52 59.40 319,750 +1.08(+1.85%)
May 03, 2023 58.61 59.16 57.23 58.31 408,371 +0.27(+0.47%)
May 02, 2023 58.88 58.88 57.69 58.04 262,017 -0.89(-1.52%)
May 01, 2023 58.43 59.17 58.16 58.94 269,638 +0.78(+1.35%)
Apr 28, 2023 58.16 58.61 57.89 58.16 291,290 -0.07(-0.13%)
Apr 27, 2023 58.12 58.66 57.67 58.23 198,755 +0.15(+0.26%)
Apr 26, 2023 58.73 59.08 57.84 58.08 263,741 -1.06(-1.80%)
Apr 25, 2023 59.13 59.53 58.95 59.14 179,134 -0.33(-0.55%)
Apr 24, 2023 59.51 59.89 59.27 59.47 158,921 -0.01(-0.02%)
Apr 21, 2023 60.56 60.69 59.28 59.48 212,908 -0.64(-1.07%)
Apr 20, 2023 59.82 60.19 59.56 60.12 204,658 +0.09(+0.16%)
Apr 19, 2023 59.45 60.17 59.40 60.03 166,041 +0.62(+1.04%)
Apr 18, 2023 59.77 59.86 58.91 59.41 271,964 -0.47(-0.78%)
Apr 17, 2023 59.15 59.94 58.86 59.88 306,560 +0.78(+1.33%)
Apr 14, 2023 59.46 59.79 58.81 59.10 274,322 -0.94(-1.57%)
Apr 13, 2023 60.05 60.25 58.99 60.04 310,312 -0.31(-0.51%)
Apr 12, 2023 61.61 61.64 60.10 60.35 407,850 -0.80(-1.31%)
Apr 11, 2023 61.01 61.33 59.67 61.15 1,243,969 +0.34(+0.55%)
Apr 10, 2023 61.01 61.60 60.29 60.81 395,596 -0.29(-0.47%)
Apr 06, 2023 61.53 62.17 60.81 61.10 817,795 +0.79(+1.31%)
Apr 05, 2023 59.73 60.60 59.67 60.31 231,146 +0.85(+1.43%)
Apr 04, 2023 59.69 59.86 59.12 59.46 178,330 -0.34(-0.58%)
Apr 03, 2023 59.61 60.10 59.26 59.81 197,776 -0.21(-0.34%)
Mar 31, 2023 60.04 60.25 59.48 60.01 253,894 +0.30(+0.50%)
Mar 30, 2023 59.81 60.05 59.27 59.71 139,569 +0.14(+0.23%)
Mar 29, 2023 59.31 59.67 59.10 59.57 231,207 +0.47(+0.79%)
Mar 28, 2023 58.67 59.41 58.44 59.11 278,647 +0.07(+0.11%)
Mar 27, 2023 59.29 59.56 58.74 59.04 315,165 +0.03(+0.05%)
Mar 24, 2023 56.77 59.01 56.77 59.01 349,591 +2.35(+4.15%)
Mar 23, 2023 56.35 57.27 56.09 56.66 460,666 +0.27(+0.48%)
Mar 22, 2023 58.30 58.43 56.38 56.39 271,798 -2.07(-3.54%)
Mar 21, 2023 60.42 60.52 57.48 58.46 399,847 -1.77(-2.94%)
Mar 20, 2023 59.71 60.50 59.31 60.23 339,942 +0.74(+1.24%)
Mar 17, 2023 59.26 59.75 58.63 59.50 1,112,079 -0.03(-0.05%)
Mar 16, 2023 58.56 59.99 58.30 59.53 323,935 +0.54(+0.92%)
Mar 15, 2023 58.36 59.67 57.89 58.99 432,699 +0.27(+0.46%)
Mar 14, 2023 57.96 59.16 57.88 58.71 362,752 +1.71(+2.99%)
Mar 13, 2023 55.93 58.09 55.93 57.01 265,246 +0.78(+1.39%)
Mar 10, 2023 56.77 56.77 55.70 56.23 330,470 -0.75(-1.31%)
Mar 09, 2023 57.61 58.02 56.90 56.97 235,043 -0.41(-0.71%)
Mar 08, 2023 56.77 57.46 56.53 57.38 262,323 +0.85(+1.50%)
Mar 07, 2023 57.71 57.89 56.37 56.53 252,411 -1.09(-1.89%)
Mar 06, 2023 58.06 58.33 57.47 57.62 221,820 -0.41(-0.71%)
Mar 03, 2023 57.73 58.10 56.99 58.03 269,533 +0.60(+1.04%)
Mar 02, 2023 56.87 57.77 56.41 57.44 312,182 +0.36(+0.64%)
Mar 01, 2023 56.68 57.17 56.17 57.07 406,528 +0.03(+0.05%)
Feb 28, 2023 57.02 58.00 56.82 57.05 356,840 -0.23(-0.41%)
Feb 27, 2023 57.55 58.40 57.02 57.28 234,147 +0.05(+0.08%)
Feb 24, 2023 56.64 57.61 56.41 57.23 323,749 +0.01(+0.02%)
Feb 23, 2023 57.92 58.22 57.21 57.22 304,848 -0.51(-0.89%)
Feb 22, 2023 57.68 58.45 57.51 57.74 413,513 +0.12(+0.21%)
Feb 21, 2023 57.16 57.66 57.09 57.61 308,428 +0.06(+0.10%)
Feb 17, 2023 56.43 57.89 56.05 57.56 398,860 +1.67(+2.99%)
Feb 16, 2023 54.69 56.12 53.99 55.89 729,096 +1.21(+2.22%)
Feb 15, 2023 54.54 54.83 53.96 54.68 501,249 -0.24(-0.44%)
Feb 14, 2023 55.52 56.06 54.90 54.92 386,201 -0.87(-1.56%)
Feb 13, 2023 55.56 56.07 55.37 55.79 286,531 +0.16(+0.28%)
Feb 10, 2023 55.31 56.18 55.13 55.63 404,155 +0.46(+0.84%)
Feb 09, 2023 56.30 56.59 54.87 55.17 483,003 -1.03(-1.84%)
Feb 08, 2023 56.90 57.09 56.19 56.20 371,026 -1.20(-2.09%)
Feb 07, 2023 57.30 57.69 56.49 57.40 378,775 -0.21(-0.37%)
Feb 06, 2023 57.59 57.83 56.59 57.61 308,866 -0.14(-0.24%)
Feb 03, 2023 58.36 58.36 56.65 57.75 325,511 -0.63(-1.07%)
Feb 02, 2023 57.59 58.74 57.35 58.38 428,198 +0.85(+1.47%)
Feb 01, 2023 56.62 57.97 56.28 57.53 323,476 +0.51(+0.89%)
Jan 31, 2023 55.75 57.08 55.56 57.02 380,198 +1.39(+2.50%)
Jan 30, 2023 56.11 56.61 55.60 55.63 268,627 -0.61(-1.08%)
Jan 27, 2023 56.31 56.65 55.70 56.24 312,566 -0.15(-0.26%)
Jan 26, 2023 56.75 56.89 56.10 56.39 264,051 -0.38(-0.67%)
Jan 25, 2023 57.18 57.18 56.29 56.77 337,110 -0.65(-1.14%)
Jan 24, 2023 57.90 58.37 56.99 57.42 449,636 -0.78(-1.35%)
Jan 23, 2023 58.41 58.93 57.94 58.20 271,954 -0.97(-1.64%)
Jan 20, 2023 58.80 59.18 57.88 59.17 532,199 +0.61(+1.04%)
Jan 19, 2023 58.77 58.87 58.32 58.56 400,428 -0.09(-0.16%)
Jan 18, 2023 60.35 60.35 58.43 58.66 194,458 -1.54(-2.56%)
Jan 17, 2023 60.22 60.71 59.39 60.20 251,020 -0.12(-0.20%)
Jan 13, 2023 60.64 60.79 60.30 60.32 160,762 -0.53(-0.86%)
Jan 12, 2023 60.94 61.43 60.67 60.84 241,308 -0.06(-0.11%)
Jan 11, 2023 60.40 61.06 60.08 60.91 235,270 +0.57(+0.95%)
Jan 10, 2023 59.95 60.49 59.71 60.33 188,882 +0.10(+0.17%)
Jan 09, 2023 60.56 60.98 60.06 60.23 296,937 -0.09(-0.15%)
Jan 06, 2023 60.06 60.80 59.97 60.32 283,233 +1.11(+1.87%)
Jan 05, 2023 60.04 60.04 58.70 59.22 307,872 -1.15(-1.91%)
Jan 04, 2023 60.60 61.21 60.22 60.37 352,844 +0.33(+0.55%)
Jan 03, 2023 60.00 60.28 59.15 60.04 569,522 +0.57(+0.96%)
Dec 30, 2022 60.02 60.17 59.12 59.47 211,810 -0.79(-1.32%)
Dec 29, 2022 59.94 60.74 59.67 60.26 214,348 +0.73(+1.22%)
Dec 28, 2022 60.73 60.91 59.53 59.53 202,618 -0.91(-1.51%)
Dec 27, 2022 59.61 60.50 59.36 60.44 152,247 +0.85(+1.42%)
Dec 23, 2022 59.27 59.81 58.91 59.60 140,277 +0.03(+0.05%)
Dec 22, 2022 59.49 59.82 58.43 59.57 201,112 -0.27(-0.45%)
Dec 21, 2022 59.12 59.94 59.12 59.84 311,237 +0.73(+1.23%)
Dec 20, 2022 59.18 59.73 58.67 59.11 287,761 +0.16(+0.27%)
Dec 19, 2022 58.74 59.29 58.46 58.95 398,757 +0.18(+0.31%)
Dec 16, 2022 58.37 59.16 58.07 58.77 1,276,490 -0.14(-0.23%)
Dec 15, 2022 59.82 60.00 58.71 58.91 596,129 -1.02(-1.71%)
Dec 14, 2022 60.62 61.26 59.65 59.93 478,294 -0.45(-0.75%)
Dec 13, 2022 61.68 61.69 60.08 60.38 931,659 +0.12(+0.20%)
Dec 12, 2022 59.97 60.38 59.53 60.26 448,647 +0.34(+0.57%)
Dec 09, 2022 59.47 60.78 59.40 59.92 338,233 +0.28(+0.46%)
Dec 08, 2022 59.66 60.22 59.19 59.64 305,460 -0.04(-0.06%)
Dec 07, 2022 59.95 60.78 59.68 59.68 312,070 -0.23(-0.38%)
Dec 06, 2022 60.98 61.03 59.74 59.91 333,457 -0.76(-1.25%)
Dec 05, 2022 60.03 60.81 59.99 60.67 243,268 -0.08(-0.14%)
Dec 02, 2022 60.16 61.37 59.95 60.75 283,468 -0.08(-0.14%)
Dec 01, 2022 61.64 62.18 60.58 60.83 632,587 -0.19(-0.32%)
Nov 30, 2022 60.81 61.82 60.18 61.03 625,594 -0.09(-0.15%)
Nov 29, 2022 60.91 61.32 60.66 61.12 238,283 -0.04(-0.06%)
Nov 28, 2022 61.31 61.80 60.69 61.15 293,330 -0.54(-0.88%)
Nov 25, 2022 61.17 62.09 61.17 61.70 156,440 +0.98(+1.61%)
Nov 23, 2022 60.76 61.24 60.32 60.72 472,022 -0.26(-0.42%)
Nov 22, 2022 60.72 61.35 60.44 60.98 322,031 +0.41(+0.69%)
Nov 21, 2022 59.77 60.72 59.77 60.56 373,733 +0.65(+1.08%)
Nov 18, 2022 60.28 60.72 59.57 59.92 500,821 +0.86(+1.45%)
Nov 17, 2022 59.33 59.33 57.98 59.06 382,218 +0.04(+0.06%)
Nov 16, 2022 58.33 59.12 57.92 59.02 329,702 +0.48(+0.82%)
Nov 15, 2022 57.60 58.90 56.97 58.55 562,646 +1.04(+1.81%)
Nov 14, 2022 56.58 58.30 56.00 57.50 625,386 +2.16(+3.90%)
Nov 11, 2022 55.90 55.97 54.75 55.35 615,886 -0.38(-0.69%)
Nov 10, 2022 53.95 55.79 53.16 55.73 604,448 +3.54(+6.78%)
Nov 09, 2022 49.35 52.36 48.94 52.19 537,970 +2.42(+4.86%)
Nov 08, 2022 50.03 50.25 49.28 49.77 262,584 +0.21(+0.42%)
Nov 07, 2022 50.34 50.42 48.66 49.56 315,595 -0.85(-1.68%)
Nov 04, 2022 49.42 50.52 49.25 50.41 287,520 +1.00(+2.03%)
Nov 03, 2022 49.69 50.19 49.09 49.41 424,737 -0.65(-1.29%)
Nov 02, 2022 51.07 50.05 50.06 361,832 -1.15(-2.24%)
Nov 01, 2022 51.57 51.57 50.90 51.21 242,838 -0.11(-0.21%)
Oct 31, 2022 52.08 52.08 50.93 51.32 393,193 -0.77(-1.47%)
Oct 28, 2022 50.19 52.12 50.18 52.08 375,809 +2.17(+4.35%)
Oct 27, 2022 49.60 50.39 49.60 49.91 374,639 +0.84(+1.71%)
Oct 26, 2022 49.06 49.45 48.39 49.07 461,734 +0.49(+1.01%)
Oct 25, 2022 47.87 49.08 47.74 48.58 421,407 +0.48(+1.00%)
Oct 24, 2022 47.93 48.55 47.75 48.10 561,385 +0.36(+0.76%)
Oct 21, 2022 46.51 48.05 46.29 47.73 602,724 +1.52(+3.30%)
Oct 20, 2022 46.87 46.93 45.69 46.21 512,191 -0.78(-1.67%)
Oct 19, 2022 46.61 47.42 46.06 46.99 679,449 -0.47(-1.00%)
Oct 18, 2022 47.18 48.06 46.92 47.47 441,806 +0.85(+1.82%)
Oct 17, 2022 45.33 46.91 45.33 46.62 483,920 +1.99(+4.45%)
Oct 14, 2022 45.40 45.80 44.49 44.63 340,819 -0.57(-1.25%)
Oct 13, 2022 43.66 45.39 43.56 45.20 398,132 +1.19(+2.72%)
Oct 12, 2022 44.79 44.81 43.75 44.00 370,479 -0.96(-2.13%)
Oct 11, 2022 44.08 45.58 43.84 44.96 473,579 +1.02(+2.32%)
Oct 10, 2022 44.50 44.87 43.73 43.94 316,692 -0.21(-0.47%)
Oct 07, 2022 45.39 45.57 43.95 44.15 519,192 -1.19(-2.63%)
Oct 06, 2022 46.71 46.71 45.17 45.34 321,195 -1.60(-3.40%)
Oct 05, 2022 47.34 47.38 46.48 46.94 297,262 -1.05(-2.19%)
Oct 04, 2022 47.02 48.13 47.02 47.99 374,139 +0.97(+2.06%)
Oct 03, 2022 46.22 47.14 45.51 47.02 510,523 +1.38(+3.02%)
Sep 30, 2022 47.04 47.17 45.50 45.64 645,404 -1.06(-2.27%)
Sep 29, 2022 48.43 48.86 46.46 46.70 403,183 -2.07(-4.24%)
Sep 28, 2022 48.91 49.32 48.03 48.77 398,023 +0.45(+0.92%)
Sep 27, 2022 50.04 50.17 48.26 48.32 311,305 -1.42(-2.86%)
Sep 26, 2022 50.86 51.06 49.60 49.75 238,365 -1.51(-2.95%)
Sep 23, 2022 51.53 51.59 50.65 51.26 292,022 -0.42(-0.81%)
Sep 22, 2022 51.98 52.05 51.47 51.68 218,484 -0.33(-0.63%)
Sep 21, 2022 53.40 53.67 51.94 52.01 400,278 -1.13(-2.13%)
Sep 20, 2022 53.36 53.36 52.71 53.14 246,529 -0.64(-1.19%)
Sep 19, 2022 52.76 53.81 52.56 53.78 242,068 +0.77(+1.44%)
Sep 16, 2022 53.02 53.23 52.64 53.01 707,991 -0.23(-0.43%)
Sep 15, 2022 53.66 53.72 52.90 53.24 317,821 -0.69(-1.29%)
Sep 14, 2022 53.99 54.43 53.62 53.93 243,685 +0.00(+0.00%)
Sep 13, 2022 54.97 55.09 53.65 53.93 327,121 -1.74(-3.13%)
Sep 12, 2022 55.64 56.08 55.28 55.68 373,807 +0.05(+0.08%)
Sep 09, 2022 55.21 56.07 55.10 55.63 307,711 +0.73(+1.33%)
Sep 08, 2022 54.55 55.25 54.43 54.90 255,582 +0.06(+0.12%)
Sep 07, 2022 54.13 54.90 54.13 54.84 234,971 +0.79(+1.47%)
Sep 06, 2022 55.14 55.38 53.82 54.04 367,923 -0.73(-1.33%)
Sep 02, 2022 55.08 55.73 54.55 54.77 477,940 +0.08(+0.15%)
Sep 01, 2022 53.94 54.74 53.81 54.69 341,437 +0.72(+1.34%)
Aug 31, 2022 53.76 54.54 53.69 53.97 462,798 +0.12(+0.22%)
Aug 30, 2022 54.74 54.74 53.66 53.85 226,085 -0.87(-1.58%)
Aug 29, 2022 54.54 54.98 53.96 54.72 149,669 -0.03(-0.05%)
Aug 26, 2022 55.65 55.86 54.73 54.74 238,594 -0.90(-1.62%)
Aug 25, 2022 55.22 55.70 55.13 55.65 185,450 +0.36(+0.64%)
Aug 24, 2022 55.43 55.57 54.81 55.29 202,412 -0.20(-0.36%)
Aug 23, 2022 56.42 56.47 55.49 55.49 289,098 -0.78(-1.39%)
Aug 22, 2022 57.42 57.79 56.11 56.28 295,311 -1.48(-2.56%)
Aug 19, 2022 57.76 58.19 57.47 57.75 319,976 -0.05(-0.09%)
Aug 18, 2022 57.62 58.13 57.40 57.81 168,823 +0.09(+0.16%)
Aug 17, 2022 57.46 58.13 57.44 57.72 201,778 -0.24(-0.41%)
Aug 16, 2022 57.17 57.98 57.17 57.95 253,033 +0.46(+0.79%)
Aug 15, 2022 57.34 57.75 56.85 57.50 345,590 -0.24(-0.41%)
Aug 12, 2022 56.48 57.76 56.32 57.74 254,179 +1.62(+2.89%)
Aug 11, 2022 56.71 57.22 56.07 56.11 287,743 -0.33(-0.59%)
Aug 10, 2022 56.65 56.78 55.97 56.45 265,145 +0.34(+0.61%)
Aug 09, 2022 55.27 56.12 55.27 56.10 233,620 +0.78(+1.40%)
Aug 08, 2022 55.45 55.90 54.99 55.33 249,649 +0.12(+0.21%)
Aug 05, 2022 55.81 56.09 54.85 55.21 337,326 -1.04(-1.85%)
Aug 04, 2022 57.08 57.35 56.10 56.25 423,326 -0.63(-1.11%)
Aug 03, 2022 56.85 56.99 55.23 56.88 462,255 +0.78(+1.38%)
Aug 02, 2022 56.06 56.54 55.64 56.10 271,145 +0.16(+0.29%)
Aug 01, 2022 55.82 56.00 54.83 55.94 362,894 -0.07(-0.13%)
Jul 29, 2022 55.45 56.15 55.33 56.01 302,433 +0.57(+1.03%)
Jul 28, 2022 54.48 55.50 53.96 55.45 279,794 +1.68(+3.12%)
Jul 27, 2022 53.69 53.91 53.15 53.77 265,768 +0.00(+0.00%)
Jul 26, 2022 53.23 53.92 52.71 53.77 378,808 +0.59(+1.10%)
Jul 25, 2022 52.68 53.25 52.44 53.18 315,385 +0.46(+0.87%)
Jul 22, 2022 52.74 52.87 52.12 52.72 254,592 +0.27(+0.52%)
Jul 21, 2022 52.01 52.59 51.75 52.45 324,165 +0.08(+0.16%)
Jul 20, 2022 52.95 52.95 52.05 52.37 290,500 -0.50(-0.94%)
Jul 19, 2022 52.79 53.41 52.67 52.86 255,605 +0.47(+0.90%)
Jul 18, 2022 53.24 53.24 52.28 52.39 239,657 -0.71(-1.34%)
Jul 15, 2022 52.79 53.27 51.85 53.11 336,238 +0.70(+1.34%)
Jul 14, 2022 51.96 52.47 51.82 52.40 229,225 -0.24(-0.46%)
Jul 13, 2022 52.33 52.93 52.22 52.65 216,435 -0.18(-0.34%)
Jul 12, 2022 52.72 53.23 52.46 52.83 203,021 -0.14(-0.26%)
Jul 11, 2022 52.22 52.98 52.22 52.96 239,207 +0.56(+1.07%)
Jul 08, 2022 52.55 52.59 52.04 52.40 233,378 -0.20(-0.38%)
Jul 07, 2022 53.06 53.47 52.53 52.60 213,292 -0.35(-0.66%)
Jul 06, 2022 51.96 53.78 51.66 52.95 383,722 +0.91(+1.75%)
Jul 05, 2022 54.13 54.29 51.10 52.04 351,831 -2.48(-4.55%)
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.