Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 82.52 82.78 81.74 81.84 1,041,386 +1.19(+1.47%)
Jun 29, 2023 80.48 80.79 80.16 80.66 313,893 +0.40(+0.50%)
Jun 28, 2023 80.59 80.86 80.16 80.26 504,723 +0.15(+0.19%)
Jun 27, 2023 79.83 80.30 79.26 80.11 510,592 +0.06(+0.07%)
Jun 26, 2023 80.69 80.74 79.92 80.05 496,616 -0.19(-0.24%)
Jun 23, 2023 80.33 80.77 80.14 80.24 561,550 -0.46(-0.57%)
Jun 22, 2023 79.78 80.80 79.72 80.70 683,335 +0.80(+1.00%)
Jun 21, 2023 79.79 80.05 79.24 79.90 489,409 -0.24(-0.30%)
Jun 20, 2023 80.03 80.42 79.94 80.14 688,726 -0.87(-1.07%)
Jun 16, 2023 81.16 81.61 80.77 81.00 932,168 +0.38(+0.47%)
Jun 15, 2023 79.37 80.73 79.26 80.63 986,151 +6.20(+8.32%)
May 08, 2023 73.75 74.50 73.48 74.43 942,547 +1.21(+1.66%)
May 05, 2023 72.47 73.39 72.16 73.22 702,680 +0.69(+0.95%)
May 04, 2023 72.62 73.05 72.34 72.53 667,950 -0.42(-0.57%)
May 03, 2023 73.19 74.00 72.63 72.95 1,285,300 +1.83(+2.57%)
May 02, 2023 71.04 71.59 70.68 71.12 1,094,729 -0.42(-0.58%)
May 01, 2023 71.64 72.16 71.36 71.54 634,577 -0.48(-0.66%)
Apr 28, 2023 71.42 72.39 71.39 72.02 444,614 +0.65(+0.90%)
Apr 27, 2023 70.32 71.51 70.24 71.37 510,684 +0.43(+0.60%)
Apr 26, 2023 71.58 71.62 70.74 70.94 741,166 -0.52(-0.72%)
Apr 25, 2023 72.36 72.54 71.45 71.46 535,757 -1.36(-1.87%)
Apr 24, 2023 73.25 73.44 72.50 72.82 1,179,556 +0.31(+0.42%)
Apr 21, 2023 72.18 72.78 71.95 72.51 1,365,039 +1.78(+2.51%)
Apr 20, 2023 70.88 71.06 70.42 70.73 985,488 +0.60(+0.85%)
Apr 19, 2023 69.50 70.24 69.47 70.14 922,780 -0.52(-0.73%)
Apr 18, 2023 71.41 71.56 70.28 70.65 1,672,595 +0.38(+0.54%)
Apr 17, 2023 70.67 70.67 69.84 70.28 895,225 -1.11(-1.56%)
Apr 14, 2023 72.22 72.34 71.17 71.39 769,131 -0.17(-0.24%)
Apr 13, 2023 71.13 71.68 71.02 71.56 1,157,053 +1.48(+2.11%)
Apr 12, 2023 70.32 70.77 70.05 70.08 1,386,899 +0.84(+1.22%)
Apr 11, 2023 69.38 69.77 69.06 69.23 1,158,177 +0.52(+0.75%)
Apr 10, 2023 69.50 69.50 67.89 68.72 1,328,934 -1.26(-1.80%)
Apr 06, 2023 70.20 70.71 69.85 69.98 1,453,401 +1.15(+1.67%)
Apr 05, 2023 68.74 69.37 68.72 68.83 1,133,100 -0.49(-0.70%)
Apr 04, 2023 69.42 69.94 69.06 69.31 1,483,283 +0.35(+0.50%)
Apr 03, 2023 70.00 70.01 68.86 68.97 2,209,040 -1.12(-1.60%)
Mar 31, 2023 70.34 70.84 69.80 70.09 2,278,449 -0.26(-0.37%)
Mar 30, 2023 70.66 71.08 69.69 70.35 4,031,766 +3.20(+4.76%)
Mar 29, 2023 67.58 67.62 66.71 67.15 1,829,045 -0.06(-0.09%)
Mar 28, 2023 67.97 68.06 66.94 67.21 1,345,230 -0.67(-0.98%)
Mar 27, 2023 67.74 68.07 67.47 67.87 1,214,985 +0.81(+1.21%)
Mar 24, 2023 66.26 67.11 65.82 67.06 1,997,063 +0.59(+0.88%)
Mar 23, 2023 67.94 68.00 65.97 66.47 2,335,598 +0.23(+0.35%)
Mar 22, 2023 67.05 67.62 66.17 66.24 1,687,238 -0.78(-1.17%)
Mar 21, 2023 66.61 67.08 66.44 67.03 1,657,252 +1.52(+2.32%)
Mar 20, 2023 66.12 66.20 65.15 65.51 2,031,795 +0.53(+0.81%)
Mar 17, 2023 65.50 65.64 64.88 64.98 1,068,104 -1.37(-2.07%)
Mar 16, 2023 64.57 66.44 64.54 66.35 1,261,630 +1.58(+2.44%)
Mar 15, 2023 64.47 65.11 64.26 64.77 1,422,890 -0.52(-0.79%)
Mar 14, 2023 65.23 65.37 64.73 65.29 1,231,821 +0.89(+1.39%)
Mar 13, 2023 63.62 65.01 63.55 64.39 1,156,897 +0.35(+0.54%)
Mar 10, 2023 65.04 65.08 63.37 64.05 922,124 -1.08(-1.66%)
Mar 09, 2023 65.95 66.31 64.83 65.13 579,849 -0.70(-1.06%)
Mar 08, 2023 65.25 66.34 65.00 65.83 1,161,478 +0.33(+0.50%)
Mar 07, 2023 67.75 67.81 65.41 65.50 1,020,278 -2.65(-3.89%)
Mar 06, 2023 68.00 68.38 67.72 68.15 845,952 +0.24(+0.35%)
Mar 03, 2023 67.93 68.13 67.45 67.91 1,392,102 +0.44(+0.65%)
Mar 02, 2023 67.00 67.76 66.73 67.48 834,217 -0.05(-0.07%)
Mar 01, 2023 67.88 67.96 66.93 67.52 1,317,509 -0.28(-0.41%)
Feb 28, 2023 71.10 71.29 67.25 67.80 2,559,783 -2.43(-3.47%)
Feb 27, 2023 71.00 71.10 69.98 70.24 1,022,276 -0.31(-0.44%)
Feb 24, 2023 70.65 70.80 69.95 70.55 736,003 -1.19(-1.66%)
Feb 23, 2023 72.09 72.17 71.27 71.74 626,363 +0.11(+0.15%)
Feb 22, 2023 72.50 72.57 71.54 71.63 713,539 -0.75(-1.03%)
Feb 21, 2023 72.96 73.09 72.29 72.37 655,708 -0.75(-1.02%)
Feb 17, 2023 72.15 73.21 71.95 73.12 602,806 -0.51(-0.69%)
Feb 16, 2023 74.25 74.49 73.62 73.63 551,850 -1.31(-1.75%)
Feb 15, 2023 74.60 75.13 74.44 74.94 675,743 +0.32(+0.43%)
Feb 14, 2023 74.60 75.59 74.33 74.62 794,395 +0.15(+0.20%)
Feb 13, 2023 74.05 74.61 73.91 74.47 641,568 +0.63(+0.85%)
Feb 10, 2023 73.53 74.09 73.32 73.84 535,763 +0.08(+0.11%)
Feb 09, 2023 75.80 76.11 73.67 73.76 947,277 -1.53(-2.03%)
Feb 08, 2023 75.60 75.76 75.14 75.29 523,678 -0.10(-0.13%)
Feb 07, 2023 74.41 75.64 74.24 75.39 722,260 +0.63(+0.84%)
Feb 06, 2023 75.02 75.62 74.50 74.77 955,743 -0.99(-1.31%)
Feb 03, 2023 74.82 75.94 74.82 75.76 783,011 -0.97(-1.27%)
Feb 02, 2023 77.11 77.40 76.27 76.74 946,919 +0.80(+1.06%)
Feb 01, 2023 74.74 76.07 74.06 75.93 1,160,107 +1.20(+1.61%)
Jan 31, 2023 73.94 74.79 73.63 74.73 913,183 +0.96(+1.31%)
Jan 30, 2023 73.99 74.53 73.64 73.76 515,099 -0.56(-0.75%)
Jan 27, 2023 73.50 74.52 73.18 74.32 574,084 -0.13(-0.17%)
Jan 26, 2023 74.51 74.77 73.70 74.45 624,478 +0.76(+1.02%)
Jan 25, 2023 73.14 73.76 72.66 73.70 768,747 +0.38(+0.51%)
Jan 24, 2023 72.81 73.53 72.29 73.32 1,288,855 -1.92(-2.55%)
Jan 23, 2023 74.59 75.50 74.52 75.24 1,200,091 +0.43(+0.57%)
Jan 20, 2023 73.73 74.84 73.66 74.81 463,761 +0.91(+1.24%)
Jan 19, 2023 73.68 74.32 73.59 73.89 509,873 +0.13(+0.18%)
Jan 18, 2023 75.50 75.58 73.70 73.76 758,455 -0.04(-0.05%)
Jan 17, 2023 74.52 74.52 73.78 73.80 752,027 +0.24(+0.32%)
Jan 13, 2023 72.22 73.65 72.17 73.57 732,623 +1.49(+2.07%)
Jan 12, 2023 72.15 72.94 71.10 72.08 1,007,773 +0.62(+0.86%)
Jan 11, 2023 71.97 72.24 70.88 71.46 911,671 -0.21(-0.29%)
Jan 10, 2023 71.27 72.10 71.24 71.67 897,367 +0.64(+0.90%)
Jan 09, 2023 71.95 72.40 70.99 71.03 685,425 -0.21(-0.29%)
Jan 06, 2023 70.31 71.59 69.22 71.24 763,640 +1.58(+2.27%)
Jan 05, 2023 69.68 70.12 69.05 69.66 666,632 -0.16(-0.23%)
Jan 04, 2023 69.19 70.00 68.89 69.82 794,840 +1.28(+1.87%)
Jan 03, 2023 68.12 69.00 67.99 68.54 1,168,103 +0.43(+0.63%)
Dec 30, 2022 68.45 68.60 67.68 68.11 482,615 -0.54(-0.78%)
Dec 29, 2022 68.01 69.13 67.80 68.65 418,583 +1.68(+2.51%)
Dec 28, 2022 67.62 68.32 66.95 66.97 540,616 -0.62(-0.91%)
Dec 27, 2022 67.28 67.86 67.02 67.58 547,172 +0.27(+0.40%)
Dec 23, 2022 67.36 67.82 67.10 67.32 568,810 -0.13(-0.19%)
Dec 22, 2022 66.87 67.45 66.59 67.45 962,429 -0.40(-0.59%)
Dec 21, 2022 66.46 68.13 66.45 67.84 882,046 +1.14(+1.71%)
Dec 20, 2022 65.55 66.90 65.29 66.70 944,235 +0.06(+0.09%)
Dec 19, 2022 66.68 67.00 66.22 66.64 1,063,882 -0.38(-0.56%)
Dec 16, 2022 67.22 67.34 66.23 67.02 916,791 -1.42(-2.08%)
Dec 15, 2022 69.26 69.41 68.20 68.44 898,218 -2.30(-3.24%)
Dec 14, 2022 70.91 71.80 70.52 70.73 867,215 -0.53(-0.74%)
Dec 13, 2022 72.02 72.54 70.57 71.26 1,190,501 +1.37(+1.96%)
Dec 12, 2022 69.96 70.19 69.60 69.89 898,340 +1.42(+2.08%)
Dec 09, 2022 68.57 69.11 68.47 68.47 747,695 +0.18(+0.26%)
Dec 08, 2022 67.48 68.73 67.38 68.29 926,498 +0.85(+1.27%)
Dec 07, 2022 67.95 68.05 66.95 67.44 1,163,201 +0.75(+1.12%)
Dec 06, 2022 67.86 67.86 66.33 66.69 956,161 -1.17(-1.73%)
Dec 05, 2022 69.01 69.17 67.54 67.86 998,904 -1.81(-2.60%)
Dec 02, 2022 69.06 69.99 68.71 69.67 692,974 +0.05(+0.07%)
Dec 01, 2022 68.87 69.79 68.79 69.62 916,336 +1.17(+1.71%)
Nov 30, 2022 67.08 68.46 66.67 68.45 749,311 +1.60(+2.39%)
Nov 29, 2022 67.24 67.41 66.81 66.85 908,905 -0.58(-0.85%)
Nov 28, 2022 68.06 68.36 67.23 67.43 868,876 -0.46(-0.67%)
Nov 25, 2022 67.14 67.98 67.09 67.88 370,608 +0.33(+0.49%)
Nov 23, 2022 66.51 67.55 66.50 67.55 716,298 +1.08(+1.63%)
Nov 22, 2022 66.69 66.74 66.17 66.47 1,024,972 +0.95(+1.46%)
Nov 21, 2022 64.95 65.76 64.93 65.52 1,404,253 +0.24(+0.37%)
Nov 18, 2022 64.92 65.37 64.37 65.28 774,888 +0.90(+1.40%)
Nov 17, 2022 64.09 64.75 63.25 64.38 1,528,706 -1.53(-2.32%)
Nov 16, 2022 67.80 68.36 65.91 65.91 2,582,692 +2.94(+4.67%)
Nov 15, 2022 63.52 63.99 62.32 62.96 1,186,179 -0.35(-0.55%)
Nov 14, 2022 64.14 64.33 63.22 63.31 1,182,694 -2.35(-3.59%)
Nov 11, 2022 64.41 65.86 64.11 65.67 1,728,205 +4.11(+6.68%)
Nov 10, 2022 60.65 61.65 60.03 61.55 1,408,289 +4.28(+7.48%)
Nov 09, 2022 57.99 58.25 57.22 57.27 1,059,494 -0.34(-0.59%)
Nov 08, 2022 57.74 58.49 57.14 57.61 1,189,518 +0.39(+0.68%)
Nov 07, 2022 57.48 57.83 57.13 57.22 1,076,921 -0.19(-0.33%)
Nov 04, 2022 57.04 57.83 56.55 57.41 1,417,242 +1.26(+2.25%)
Nov 03, 2022 56.78 57.06 56.06 56.15 1,228,280 -2.34(-4.01%)
Nov 02, 2022 60.00 58.49 58.49 980,762 -1.59(-2.65%)
Nov 01, 2022 61.59 61.60 59.91 60.08 1,020,387 -0.21(-0.35%)
Oct 31, 2022 60.50 60.85 60.13 60.29 875,144 -0.77(-1.25%)
Oct 28, 2022 60.06 61.10 60.00 61.06 540,272 +0.79(+1.30%)
Oct 27, 2022 61.36 61.56 60.17 60.27 754,333 -0.94(-1.54%)
Oct 26, 2022 60.04 61.50 59.92 61.22 712,663 +1.82(+3.06%)
Oct 25, 2022 58.67 59.91 58.67 59.40 1,221,112 +1.14(+1.96%)
Oct 24, 2022 58.85 59.22 58.09 58.25 1,106,906 +0.40(+0.69%)
Oct 21, 2022 57.27 58.03 56.81 57.86 559,881 +0.45(+0.78%)
Oct 20, 2022 57.78 58.57 57.31 57.41 715,176 -0.45(-0.77%)
Oct 19, 2022 58.77 59.93 57.40 57.86 751,810 -2.02(-3.37%)
Oct 18, 2022 60.35 60.61 59.56 59.87 1,052,145 +0.52(+0.87%)
Oct 17, 2022 59.34 59.63 58.96 59.36 913,818 +2.15(+3.75%)
Oct 14, 2022 58.52 58.91 57.15 57.21 1,229,286 +0.43(+0.75%)
Oct 13, 2022 55.03 57.49 54.86 56.78 1,626,871 +0.48(+0.85%)
Oct 12, 2022 56.50 56.85 56.25 56.31 650,038 -0.44(-0.77%)
Oct 11, 2022 57.00 57.40 56.42 56.74 1,071,414 -0.43(-0.75%)
Oct 10, 2022 58.02 58.02 57.03 57.17 934,858 -0.99(-1.71%)
Oct 07, 2022 59.27 59.35 57.96 58.17 635,509 -1.73(-2.89%)
Oct 06, 2022 60.95 60.99 59.63 59.89 722,653 -1.23(-2.02%)
Oct 05, 2022 60.98 61.56 60.40 61.13 589,843 -0.55(-0.89%)
Oct 04, 2022 60.53 61.67 60.49 61.67 896,122 +2.65(+4.49%)
Oct 03, 2022 58.60 59.56 58.39 59.02 1,025,794 +1.21(+2.10%)
Sep 30, 2022 57.96 58.85 57.81 57.81 1,383,005 +1.21(+2.14%)
Sep 29, 2022 56.34 56.72 55.82 56.60 1,085,935 -0.98(-1.71%)
Sep 28, 2022 56.66 57.81 56.48 57.58 1,532,588 +0.32(+0.56%)
Sep 27, 2022 57.92 58.06 56.63 57.26 2,084,191 -0.93(-1.60%)
Sep 26, 2022 57.21 58.58 57.05 58.20 2,627,379 -1.44(-2.42%)
Sep 23, 2022 59.58 60.02 58.82 59.64 1,284,748 -1.75(-2.85%)
Sep 22, 2022 61.88 62.14 60.99 61.38 934,399 -2.29(-3.59%)
Sep 21, 2022 64.10 64.72 63.47 63.67 910,146 -1.14(-1.76%)
Sep 20, 2022 65.41 65.58 64.23 64.81 910,467 -1.83(-2.74%)
Sep 19, 2022 65.33 66.77 65.30 66.64 918,381 +0.22(+0.33%)
Sep 16, 2022 66.73 66.84 65.90 66.42 1,061,319 -1.17(-1.73%)
Sep 15, 2022 67.80 68.36 67.33 67.59 1,097,637 +0.27(+0.40%)
Sep 14, 2022 66.65 67.78 66.39 67.33 708,019 +0.30(+0.44%)
Sep 13, 2022 68.29 68.44 66.99 67.03 660,745 -2.40(-3.46%)
Sep 12, 2022 69.17 69.82 69.03 69.43 490,311 +1.28(+1.88%)
Sep 09, 2022 68.51 68.74 68.09 68.15 652,161 +0.48(+0.70%)
Sep 08, 2022 66.51 67.88 66.33 67.67 683,965 +0.26(+0.38%)
Sep 07, 2022 66.14 67.69 66.12 67.42 717,142 +1.29(+1.95%)
Sep 06, 2022 65.95 66.50 65.57 66.12 751,455 +0.24(+0.36%)
Sep 02, 2022 66.27 67.04 65.56 65.89 731,632 -0.13(-0.20%)
Sep 01, 2022 64.74 66.05 64.59 66.01 642,878 +0.76(+1.16%)
Aug 31, 2022 66.08 66.65 65.26 65.26 726,483 +0.04(+0.06%)
Aug 30, 2022 65.85 66.11 65.11 65.22 693,808 -0.27(-0.41%)
Aug 29, 2022 66.10 66.10 65.24 65.49 627,219 -0.82(-1.24%)
Aug 26, 2022 69.28 69.31 66.08 66.31 791,544 -2.98(-4.30%)
Aug 25, 2022 69.20 69.34 68.80 69.29 612,448 +0.41(+0.59%)
Aug 24, 2022 68.88 69.59 68.54 68.89 1,371,083 +1.57(+2.33%)
Aug 23, 2022 68.48 68.73 67.30 67.32 831,112 -0.19(-0.28%)
Aug 22, 2022 68.28 68.58 67.30 67.50 708,307 -0.92(-1.35%)
Aug 19, 2022 68.47 68.81 68.14 68.43 677,189 -0.06(-0.09%)
Aug 18, 2022 68.47 68.70 67.90 68.49 547,689 +0.26(+0.38%)
Aug 17, 2022 68.85 68.85 67.89 68.23 537,430 -1.17(-1.69%)
Aug 16, 2022 68.61 70.04 68.47 69.40 1,008,186 +0.25(+0.36%)
Aug 15, 2022 68.95 69.24 68.60 69.15 872,077 -0.47(-0.67%)
Aug 12, 2022 69.02 69.73 68.59 69.62 799,634 +0.51(+0.73%)
Aug 11, 2022 71.23 71.77 68.95 69.11 1,563,766 -2.36(-3.31%)
Aug 10, 2022 73.96 74.50 70.97 71.48 2,537,182 -3.51(-4.68%)
Aug 09, 2022 75.45 75.57 74.87 74.99 994,589 -0.57(-0.75%)
Aug 08, 2022 76.55 76.94 75.10 75.55 935,517 -1.07(-1.40%)
Aug 05, 2022 76.15 76.96 75.82 76.63 1,259,289 -0.74(-0.95%)
Aug 04, 2022 77.17 77.72 76.95 77.36 531,898 +0.22(+0.28%)
Aug 03, 2022 76.79 77.55 76.59 77.14 606,419 +0.24(+0.31%)
Aug 02, 2022 76.44 77.55 76.44 76.90 710,488 -0.67(-0.86%)
Aug 01, 2022 76.86 78.04 76.82 77.57 436,141 -0.02(-0.03%)
Jul 29, 2022 77.10 78.06 76.81 77.59 897,361 +0.79(+1.04%)
Jul 28, 2022 76.47 77.17 75.52 76.80 595,794 +1.56(+2.07%)
Jul 27, 2022 74.46 75.49 74.11 75.24 345,471 +1.15(+1.56%)
Jul 26, 2022 73.64 74.27 73.48 74.08 488,896 +0.51(+0.69%)
Jul 25, 2022 73.64 73.79 73.09 73.58 478,620 -0.26(-0.35%)
Jul 22, 2022 74.21 74.81 73.58 73.83 422,416 -0.29(-0.39%)
Jul 21, 2022 72.77 74.12 72.72 74.12 456,141 +2.26(+3.14%)
Jul 20, 2022 71.73 72.12 71.30 71.87 530,423 -0.13(-0.18%)
Jul 19, 2022 71.04 72.17 70.97 72.00 685,636 +2.40(+3.46%)
Jul 18, 2022 70.81 71.17 69.47 69.59 513,260 -1.20(-1.70%)
Jul 15, 2022 70.20 71.27 70.08 70.79 568,905 +1.14(+1.64%)
Jul 14, 2022 69.42 69.75 68.53 69.65 632,280 -0.31(-0.44%)
Jul 13, 2022 69.37 70.38 69.16 69.96 665,102 +0.50(+0.72%)
Jul 12, 2022 69.96 70.26 69.17 69.46 444,993 -0.71(-1.01%)
Jul 11, 2022 70.82 70.86 69.93 70.17 474,935 -0.58(-0.81%)
Jul 08, 2022 70.61 71.67 70.40 70.74 641,296 -0.69(-0.96%)
Jul 07, 2022 70.65 71.47 70.53 71.43 911,912 +0.62(+0.87%)
Jul 06, 2022 70.35 71.05 70.00 70.81 707,193 +0.16(+0.23%)
Jul 05, 2022 69.86 70.69 69.44 70.65 655,778 -0.47(-0.66%)
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.