Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 82.33 83.84 82.25 82.86 291,291 +1.41(+1.73%)
Jun 29, 2023 80.92 82.44 80.54 81.45 526,125 +0.15(+0.18%)
Jun 28, 2023 81.31 81.33 80.28 81.30 494,980 +0.21(+0.26%)
Jun 27, 2023 83.56 83.71 80.38 81.09 608,848 -2.72(-3.25%)
Jun 26, 2023 84.37 85.56 83.81 83.81 207,302 -0.56(-0.66%)
Jun 23, 2023 85.20 86.46 83.63 84.37 633,279 -1.19(-1.39%)
Jun 22, 2023 85.58 86.63 84.99 85.56 227,520 -0.02(-0.02%)
Jun 21, 2023 86.79 86.79 85.02 85.58 235,012 -1.75(-2.00%)
Jun 20, 2023 87.00 87.87 86.19 87.33 467,274 -0.29(-0.33%)
Jun 16, 2023 86.84 88.05 86.11 87.62 1,289,116 +1.27(+1.46%)
Jun 15, 2023 84.90 86.38 84.59 86.36 425,806 -1.89(-2.15%)
May 08, 2023 88.50 89.22 87.11 88.25 308,022 -0.36(-0.41%)
May 05, 2023 87.99 89.31 87.75 88.61 441,428 +1.47(+1.69%)
May 04, 2023 92.70 94.86 86.99 87.14 670,154 -6.09(-6.53%)
May 03, 2023 91.65 95.02 91.65 93.23 693,836 +1.78(+1.95%)
May 02, 2023 91.86 91.86 89.52 91.45 296,459 -0.52(-0.57%)
May 01, 2023 89.80 92.00 89.40 91.97 215,342 +2.02(+2.25%)
Apr 28, 2023 89.08 90.56 88.77 89.95 271,408 +0.68(+0.76%)
Apr 27, 2023 89.07 89.72 88.48 89.27 206,208 +0.60(+0.68%)
Apr 26, 2023 88.81 89.21 87.71 88.67 258,899 -0.88(-0.98%)
Apr 25, 2023 92.10 92.10 89.21 89.55 343,286 -3.05(-3.29%)
Apr 24, 2023 91.26 93.43 90.82 92.60 259,018 +1.60(+1.76%)
Apr 21, 2023 89.96 91.67 89.64 91.00 186,458 +1.43(+1.60%)
Apr 20, 2023 89.98 90.27 88.52 89.57 307,170 -1.07(-1.18%)
Apr 19, 2023 90.49 91.37 89.29 90.64 328,768 +0.15(+0.17%)
Apr 18, 2023 92.82 92.94 89.85 90.49 451,320 -1.69(-1.83%)
Apr 17, 2023 94.16 94.29 91.58 92.18 408,702 -1.98(-2.10%)
Apr 14, 2023 96.00 98.67 93.27 94.16 1,377,700 +4.49(+5.01%)
Apr 13, 2023 89.25 90.10 88.85 89.67 232,416 +0.51(+0.57%)
Apr 12, 2023 92.00 92.24 88.83 89.16 425,550 -2.58(-2.81%)
Apr 11, 2023 90.89 91.99 90.57 91.74 270,915 +1.19(+1.31%)
Apr 10, 2023 89.52 90.80 88.84 90.55 367,500 +0.46(+0.51%)
Apr 06, 2023 89.39 91.41 89.32 90.09 394,291 +0.62(+0.69%)
Apr 05, 2023 89.05 90.44 88.70 89.47 332,366 +0.57(+0.64%)
Apr 04, 2023 89.94 89.94 88.50 88.90 290,237 -0.80(-0.89%)
Apr 03, 2023 89.23 89.79 87.98 89.70 267,962 +0.61(+0.68%)
Mar 31, 2023 88.58 90.23 88.58 89.09 285,266 +1.01(+1.15%)
Mar 30, 2023 88.64 89.56 87.35 88.08 313,785 +0.22(+0.25%)
Mar 29, 2023 88.25 88.48 86.89 87.86 234,879 +0.40(+0.46%)
Mar 28, 2023 87.83 88.43 86.89 87.46 231,811 -0.51(-0.58%)
Mar 27, 2023 87.14 88.51 86.52 87.97 230,202 +0.89(+1.02%)
Mar 24, 2023 84.97 87.10 84.13 87.08 307,003 +1.91(+2.24%)
Mar 23, 2023 86.69 87.59 84.57 85.17 356,240 -0.80(-0.93%)
Mar 22, 2023 85.55 88.86 85.17 85.97 424,447 +0.07(+0.08%)
Mar 21, 2023 86.41 87.40 85.10 85.90 334,306 +0.07(+0.08%)
Mar 20, 2023 85.06 85.94 83.95 85.83 319,054 +0.80(+0.94%)
Mar 17, 2023 86.98 86.98 84.64 85.03 672,265 -1.68(-1.94%)
Mar 16, 2023 84.29 87.34 84.14 86.71 433,430 +1.92(+2.26%)
Mar 15, 2023 84.33 85.41 83.25 84.79 385,497 -0.62(-0.73%)
Mar 14, 2023 84.40 86.43 84.09 85.41 382,964 +2.43(+2.93%)
Mar 13, 2023 82.37 84.87 81.38 82.98 373,494 -0.28(-0.34%)
Mar 10, 2023 86.09 86.12 80.82 83.26 638,296 -3.10(-3.59%)
Mar 09, 2023 86.15 87.55 85.59 86.36 439,460 +0.81(+0.95%)
Mar 08, 2023 87.58 88.38 85.54 85.55 341,952 -2.01(-2.30%)
Mar 07, 2023 86.61 87.90 86.00 87.56 385,887 +0.64(+0.74%)
Mar 06, 2023 87.94 88.17 86.83 86.92 467,141 -1.41(-1.60%)
Mar 03, 2023 88.47 89.73 88.25 88.33 297,269 +0.08(+0.09%)
Mar 02, 2023 84.88 88.89 84.32 88.25 533,804 +2.79(+3.26%)
Mar 01, 2023 86.82 87.99 85.18 85.46 349,211 -1.48(-1.70%)
Feb 28, 2023 87.59 88.52 86.90 86.94 378,599 -0.71(-0.81%)
Feb 27, 2023 88.30 88.96 87.61 87.65 300,791 +0.14(+0.16%)
Feb 24, 2023 87.30 88.62 85.98 87.51 647,522 -1.20(-1.35%)
Feb 23, 2023 89.90 90.99 88.02 88.71 476,713 -1.11(-1.24%)
Feb 22, 2023 89.88 90.45 88.68 89.82 450,510 +0.12(+0.13%)
Feb 21, 2023 90.36 90.60 89.11 89.70 713,985 -1.69(-1.85%)
Feb 17, 2023 90.00 91.45 89.82 91.39 855,163 +0.28(+0.31%)
Feb 16, 2023 87.00 92.45 85.65 91.11 1,527,128 +4.88(+5.66%)
Feb 15, 2023 85.16 87.00 84.75 86.23 918,569 +0.42(+0.49%)
Feb 14, 2023 85.63 87.54 84.90 85.81 482,625 -0.41(-0.48%)
Feb 13, 2023 86.22 87.18 85.56 86.22 409,881 -0.28(-0.32%)
Feb 10, 2023 85.25 87.99 85.15 86.50 520,679 +0.73(+0.85%)
Feb 09, 2023 88.21 89.30 85.58 85.77 651,948 -1.73(-1.98%)
Feb 08, 2023 89.96 90.16 87.36 87.50 309,862 -2.49(-2.77%)
Feb 07, 2023 88.96 90.55 87.68 89.99 621,952 +0.74(+0.83%)
Feb 06, 2023 89.41 91.56 88.82 89.25 326,102 -0.45(-0.50%)
Feb 03, 2023 90.27 92.00 89.44 89.70 394,125 -1.76(-1.92%)
Feb 02, 2023 89.38 91.86 88.82 91.46 793,515 +2.95(+3.33%)
Feb 01, 2023 85.61 88.86 85.17 88.51 625,238 +2.90(+3.39%)
Jan 31, 2023 84.97 86.38 84.20 85.61 417,093 +0.49(+0.58%)
Jan 30, 2023 86.03 87.08 84.97 85.12 226,916 -1.19(-1.38%)
Jan 27, 2023 86.09 87.35 85.14 86.31 309,162 +0.14(+0.16%)
Jan 26, 2023 86.70 87.50 85.42 86.17 227,084 +0.35(+0.41%)
Jan 25, 2023 86.15 86.44 85.13 85.82 286,631 -0.88(-1.01%)
Jan 24, 2023 90.54 91.08 86.66 86.70 310,681 -4.28(-4.70%)
Jan 23, 2023 88.25 90.99 87.89 90.98 416,209 +2.85(+3.23%)
Jan 20, 2023 86.78 88.73 86.43 88.13 385,519 +1.85(+2.14%)
Jan 19, 2023 84.86 86.32 83.79 86.28 357,644 +1.18(+1.39%)
Jan 18, 2023 84.31 86.81 84.31 85.10 268,988 +1.05(+1.25%)
Jan 17, 2023 84.00 85.67 84.00 84.05 353,832 -0.53(-0.63%)
Jan 13, 2023 83.63 86.80 83.63 84.58 422,735 +0.32(+0.38%)
Jan 12, 2023 84.49 86.24 83.69 84.26 534,968 -0.64(-0.75%)
Jan 11, 2023 85.96 86.39 84.55 84.90 607,655 +0.16(+0.19%)
Jan 10, 2023 85.54 88.03 83.72 84.74 1,191,455 -1.42(-1.65%)
Jan 09, 2023 92.33 93.11 85.52 86.16 1,786,845 -4.61(-5.08%)
Jan 06, 2023 88.53 90.92 88.23 90.77 679,242 +2.03(+2.29%)
Jan 05, 2023 87.83 88.91 86.33 88.74 484,994 +0.43(+0.49%)
Jan 04, 2023 86.50 88.31 85.27 88.31 587,926 +3.31(+3.89%)
Jan 03, 2023 86.40 87.03 83.03 85.00 580,960 -0.67(-0.78%)
Dec 30, 2022 84.32 86.26 83.52 85.67 514,316 +0.53(+0.62%)
Dec 29, 2022 83.98 86.73 83.87 85.14 464,803 +2.25(+2.71%)
Dec 28, 2022 83.73 85.72 82.58 82.89 422,108 -0.81(-0.97%)
Dec 27, 2022 84.50 84.50 83.06 83.70 336,229 -1.00(-1.18%)
Dec 23, 2022 85.84 86.97 83.70 84.70 506,065 -1.80(-2.08%)
Dec 22, 2022 84.95 86.63 84.23 86.50 502,377 +0.85(+0.99%)
Dec 21, 2022 82.72 85.84 82.15 85.65 625,339 +3.95(+4.83%)
Dec 20, 2022 81.16 83.10 80.10 81.70 636,475 +0.17(+0.21%)
Dec 19, 2022 81.87 82.15 80.50 81.53 720,934 -1.06(-1.28%)
Dec 16, 2022 85.38 85.77 79.47 82.59 1,535,601 -3.54(-4.11%)
Dec 15, 2022 82.98 87.45 81.33 86.13 1,110,170 +1.71(+2.03%)
Dec 14, 2022 84.86 87.88 83.69 84.42 1,769,001 +2.34(+2.85%)
Dec 13, 2022 99.88 102.00 78.50 82.08 2,218,455 -15.42(-15.82%)
Dec 12, 2022 95.00 98.15 93.95 97.50 687,939 +5.20(+5.63%)
Dec 09, 2022 95.35 98.65 92.29 92.30 662,592 -3.37(-3.52%)
Dec 08, 2022 92.98 95.79 91.46 95.67 485,453 +3.06(+3.30%)
Dec 07, 2022 93.04 94.20 92.18 92.61 468,913 +0.42(+0.46%)
Dec 06, 2022 93.40 94.47 90.38 92.19 466,327 -1.41(-1.51%)
Dec 05, 2022 93.69 93.97 91.11 93.60 320,656 -0.66(-0.70%)
Dec 02, 2022 92.90 96.99 91.78 94.26 846,501 +0.61(+0.65%)
Dec 01, 2022 88.11 93.97 87.94 93.65 931,888 +6.04(+6.89%)
Nov 30, 2022 83.00 87.82 83.00 87.61 558,136 +4.29(+5.15%)
Nov 29, 2022 84.85 85.17 82.20 83.32 508,578 -1.53(-1.80%)
Nov 28, 2022 87.35 88.33 84.17 84.85 509,655 -3.35(-3.80%)
Nov 25, 2022 87.30 88.60 86.25 88.20 285,255 +0.05(+0.06%)
Nov 23, 2022 89.07 89.37 87.53 88.15 384,711 -0.40(-0.45%)
Nov 22, 2022 88.47 89.35 86.46 88.55 816,922 +0.10(+0.11%)
Nov 21, 2022 88.03 90.07 87.28 88.45 329,813 +0.05(+0.06%)
Nov 18, 2022 91.56 92.96 86.11 88.40 981,687 -2.03(-2.24%)
Nov 17, 2022 87.95 90.44 87.58 90.43 327,498 +1.20(+1.34%)
Nov 16, 2022 90.72 90.91 88.48 89.23 388,988 -2.22(-2.43%)
Nov 15, 2022 92.06 94.02 90.67 91.45 770,989 +0.58(+0.64%)
Nov 14, 2022 92.59 92.72 90.63 90.87 539,054 -2.48(-2.66%)
Nov 11, 2022 91.42 96.16 91.13 93.35 868,920 +2.34(+2.57%)
Nov 10, 2022 90.36 92.21 89.54 91.01 771,006 +3.36(+3.83%)
Nov 09, 2022 87.70 89.40 87.04 87.65 545,110 -0.04(-0.05%)
Nov 08, 2022 88.95 91.02 87.41 87.69 493,346 -0.86(-0.97%)
Nov 07, 2022 91.18 91.72 87.95 88.55 546,307 -2.26(-2.49%)
Nov 04, 2022 87.89 90.88 84.77 90.81 704,476 +3.29(+3.76%)
Nov 03, 2022 85.51 88.98 82.26 87.52 680,684 -1.21(-1.36%)
Nov 02, 2022 92.61 92.63 88.73 88.73 565,213 -2.79(-3.05%)
Nov 01, 2022 90.14 92.02 89.69 91.52 443,170 +1.70(+1.89%)
Oct 31, 2022 87.92 91.23 87.92 89.82 587,817 +1.05(+1.18%)
Oct 28, 2022 87.15 89.56 86.72 88.77 522,348 +2.02(+2.33%)
Oct 27, 2022 86.59 87.92 85.91 86.75 512,851 +0.24(+0.28%)
Oct 26, 2022 82.00 86.81 81.30 86.51 798,028 +4.01(+4.86%)
Oct 25, 2022 79.84 83.37 79.84 82.50 450,413 +2.83(+3.55%)
Oct 24, 2022 79.42 80.92 78.81 79.67 350,232 +0.92(+1.17%)
Oct 21, 2022 79.06 79.22 76.93 78.75 344,533 +0.03(+0.04%)
Oct 20, 2022 77.80 79.92 76.58 78.72 565,828 +0.83(+1.07%)
Oct 19, 2022 80.59 80.59 77.25 77.89 587,774 -3.45(-4.24%)
Oct 18, 2022 78.15 82.03 78.15 81.34 951,827 +4.03(+5.21%)
Oct 17, 2022 77.09 79.50 77.04 77.31 541,730 +1.02(+1.34%)
Oct 14, 2022 75.87 77.11 74.79 76.29 744,596 +1.69(+2.27%)
Oct 13, 2022 69.80 75.10 68.58 74.60 1,333,140 +7.11(+10.53%)
Oct 12, 2022 67.90 68.21 66.88 67.49 414,652 -0.57(-0.84%)
Oct 11, 2022 69.59 69.88 67.37 68.06 632,967 -1.32(-1.90%)
Oct 10, 2022 71.24 71.24 68.45 69.38 761,775 -1.65(-2.32%)
Oct 07, 2022 71.91 72.39 70.08 71.03 491,244 -1.37(-1.89%)
Oct 06, 2022 71.51 72.48 70.72 72.40 592,199 +0.48(+0.67%)
Oct 05, 2022 72.65 72.65 68.94 71.92 651,471 -1.60(-2.18%)
Oct 04, 2022 74.25 75.25 73.11 73.52 620,602 +0.66(+0.91%)
Oct 03, 2022 72.80 73.14 70.83 72.86 833,416 +1.38(+1.93%)
Sep 30, 2022 71.86 72.50 70.85 71.48 783,496 -0.50(-0.69%)
Sep 29, 2022 72.52 73.46 71.57 71.98 572,607 -1.36(-1.85%)
Sep 28, 2022 70.49 73.74 70.21 73.34 471,897 +3.48(+4.98%)
Sep 27, 2022 72.05 72.50 68.43 69.86 768,928 -2.34(-3.24%)
Sep 26, 2022 72.29 74.14 71.98 72.20 851,108 -0.38(-0.52%)
Sep 23, 2022 72.82 72.82 70.91 72.58 696,788 -0.98(-1.33%)
Sep 22, 2022 75.07 75.19 73.29 73.56 574,308 -1.94(-2.57%)
Sep 21, 2022 79.09 79.09 75.45 75.50 453,649 -3.46(-4.38%)
Sep 20, 2022 78.04 79.38 76.93 78.96 607,422 -0.19(-0.24%)
Sep 19, 2022 80.48 80.69 77.52 79.15 697,287 -2.63(-3.22%)
Sep 16, 2022 82.32 82.92 80.20 81.78 1,695,660 -1.52(-1.82%)
Sep 15, 2022 83.12 83.92 82.02 83.30 637,840 +0.05(+0.06%)
Sep 14, 2022 84.07 85.37 82.39 83.25 619,989 -0.55(-0.66%)
Sep 13, 2022 83.13 85.07 83.13 83.80 568,023 -1.68(-1.97%)
Sep 12, 2022 86.51 88.44 85.09 85.48 903,884 -0.49(-0.57%)
Sep 09, 2022 82.48 86.08 82.32 85.97 1,109,329 +4.03(+4.92%)
Sep 08, 2022 80.54 82.68 80.46 81.94 503,440 +0.63(+0.77%)
Sep 07, 2022 81.00 81.36 79.49 81.31 549,835 +0.26(+0.32%)
Sep 06, 2022 79.87 82.55 79.31 81.05 763,312 +2.52(+3.21%)
Sep 02, 2022 80.50 80.50 78.25 78.53 483,096 -1.20(-1.51%)
Sep 01, 2022 78.63 80.17 77.67 79.73 476,995 +0.47(+0.59%)
Aug 31, 2022 78.00 81.27 77.50 79.26 900,361 +1.90(+2.46%)
Aug 30, 2022 80.12 80.12 77.32 77.36 656,923 -2.73(-3.41%)
Aug 29, 2022 81.60 81.60 79.92 80.09 572,522 -1.97(-2.40%)
Aug 26, 2022 84.79 84.83 81.13 82.06 591,748 -2.58(-3.05%)
Aug 25, 2022 85.66 86.14 83.50 84.64 519,242 -1.16(-1.35%)
Aug 24, 2022 84.33 87.44 84.30 85.80 690,560 +1.32(+1.56%)
Aug 23, 2022 85.05 85.66 83.07 84.48 823,862 -1.19(-1.39%)
Aug 22, 2022 85.00 86.03 84.33 85.67 688,043 -0.46(-0.53%)
Aug 19, 2022 86.08 87.46 85.50 86.13 601,211 -1.61(-1.83%)
Aug 18, 2022 87.61 87.79 85.71 87.74 585,518 +2.08(+2.43%)
Aug 17, 2022 88.06 88.27 85.46 85.66 680,519 -3.08(-3.47%)
Aug 16, 2022 88.63 89.02 86.02 88.74 963,238 -0.45(-0.50%)
Aug 15, 2022 83.99 89.26 83.75 89.19 1,026,876 +5.10(+6.06%)
Aug 12, 2022 87.10 87.89 83.39 84.09 979,070 -3.11(-3.57%)
Aug 11, 2022 91.58 91.78 87.11 87.20 675,017 -3.80(-4.18%)
Aug 10, 2022 87.33 91.59 87.01 91.00 1,022,989 +4.53(+5.24%)
Aug 09, 2022 89.27 90.03 85.44 86.47 1,561,618 -3.83(-4.24%)
Aug 08, 2022 91.38 94.44 90.15 90.30 1,191,120 -1.90(-2.06%)
Aug 05, 2022 93.19 94.11 88.12 92.20 1,642,193 -4.97(-5.11%)
Aug 04, 2022 102.36 102.66 96.96 97.17 939,619 -4.41(-4.34%)
Aug 03, 2022 101.79 104.30 100.83 101.58 639,950 +0.75(+0.74%)
Aug 02, 2022 101.70 103.14 99.71 100.83 611,293 -1.08(-1.06%)
Aug 01, 2022 102.06 102.55 99.55 101.91 771,216 -0.13(-0.13%)
Jul 29, 2022 101.94 102.45 100.94 102.04 401,178 -0.33(-0.32%)
Jul 28, 2022 101.03 102.61 99.62 102.37 369,780 +0.73(+0.72%)
Jul 27, 2022 101.84 102.22 99.83 101.64 467,555 -0.04(-0.04%)
Jul 26, 2022 102.40 102.73 100.75 101.68 484,276 -0.68(-0.66%)
Jul 25, 2022 104.04 104.19 101.97 102.36 493,259 -0.90(-0.87%)
Jul 22, 2022 104.47 104.71 101.87 103.26 271,681 -1.46(-1.39%)
Jul 21, 2022 102.58 106.28 102.58 104.72 475,769 +2.64(+2.59%)
Jul 20, 2022 103.38 104.30 99.36 102.08 615,383 -3.12(-2.97%)
Jul 19, 2022 101.50 105.71 101.17 105.20 680,915 +5.22(+5.22%)
Jul 18, 2022 102.61 103.92 99.83 99.98 736,625 -1.47(-1.45%)
Jul 15, 2022 100.37 101.50 98.76 101.45 573,631 +2.34(+2.36%)
Jul 14, 2022 102.06 102.06 98.42 99.11 417,431 -3.07(-3.00%)
Jul 13, 2022 100.80 103.65 100.80 102.18 423,962 -0.54(-0.53%)
Jul 12, 2022 104.08 105.07 101.88 102.72 534,770 -1.36(-1.31%)
Jul 11, 2022 105.94 106.78 103.56 104.08 274,763 -2.45(-2.30%)
Jul 08, 2022 107.33 108.35 105.79 106.53 426,226 -1.10(-1.02%)
Jul 07, 2022 105.00 108.23 105.00 107.63 692,857 +2.57(+2.45%)
Jul 06, 2022 100.83 106.74 100.68 105.06 1,207,887 +4.65(+4.63%)
Jul 05, 2022 95.79 100.56 95.62 100.41 527,645 +3.30(+3.40%)
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.