Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 106.34 107.50 106.11 107.32 160,035 +1.54(+1.45%)
Jul 28, 2023 107.29 107.74 105.22 105.78 215,817 -0.14(-0.13%)
Jul 27, 2023 106.98 107.46 105.43 105.92 249,325 -0.36(-0.34%)
Jul 26, 2023 106.01 106.83 104.61 106.28 204,216 -0.40(-0.37%)
Jul 25, 2023 106.79 108.12 106.51 106.68 183,601 -0.64(-0.60%)
Jul 24, 2023 108.29 109.57 107.07 107.32 224,014 -0.74(-0.69%)
Jul 21, 2023 110.63 110.67 107.66 108.06 260,897 -2.30(-2.08%)
Jul 20, 2023 112.30 112.30 110.27 110.36 266,961 -1.21(-1.08%)
Jul 19, 2023 111.59 112.17 110.62 111.57 201,058 -0.37(-0.33%)
Jul 18, 2023 110.74 112.15 110.74 111.94 162,349 +1.00(+0.90%)
Jul 17, 2023 109.68 111.58 109.60 110.94 170,563 +1.28(+1.17%)
Jul 14, 2023 110.33 110.33 108.90 109.66 267,090 -0.31(-0.28%)
Jul 13, 2023 109.71 110.46 109.03 109.97 275,679 +0.62(+0.57%)
Jul 12, 2023 109.54 110.76 108.85 109.34 285,418 +1.05(+0.97%)
Jul 11, 2023 108.13 108.61 107.54 108.29 152,984 +0.40(+0.37%)
Jul 10, 2023 105.10 107.90 105.10 107.90 277,387 +2.37(+2.24%)
Jul 07, 2023 104.55 106.46 104.55 105.53 200,273 +1.11(+1.06%)
Jul 06, 2023 103.61 104.89 102.96 104.42 225,778 -0.25(-0.24%)
Jul 05, 2023 106.82 106.86 104.54 104.67 275,097 -2.92(-2.72%)
Jul 03, 2023 107.50 108.10 107.07 107.59 79,676 +0.07(+0.07%)
Jun 30, 2023 107.25 108.49 106.51 107.52 227,780 +1.24(+1.16%)
Jun 29, 2023 104.73 106.56 104.73 106.28 243,164 +1.58(+1.51%)
Jun 28, 2023 104.42 105.03 103.69 104.70 165,995 -0.04(-0.04%)
Jun 27, 2023 101.73 105.81 101.62 104.75 269,575 +3.16(+3.11%)
Jun 26, 2023 101.46 102.97 101.46 101.58 243,146 +0.14(+0.14%)
Jun 23, 2023 100.20 101.72 99.76 101.45 1,727,916 -0.34(-0.33%)
Jun 22, 2023 102.41 102.41 100.64 101.78 279,824 -0.96(-0.94%)
Jun 21, 2023 101.19 102.96 100.93 102.74 190,990 +1.56(+1.54%)
Jun 20, 2023 103.35 103.43 101.01 101.19 284,177 -2.25(-2.17%)
Jun 16, 2023 105.94 106.45 103.15 103.44 512,244 -1.41(-1.34%)
Jun 15, 2023 103.55 105.11 103.28 104.84 274,937 +21.40(+25.65%)
May 08, 2023 83.86 83.86 82.44 83.44 89,880 +0.18(+0.21%)
May 05, 2023 81.26 83.56 81.26 83.27 169,928 +3.13(+3.90%)
May 04, 2023 80.47 80.47 78.84 80.14 116,198 -1.17(-1.44%)
May 03, 2023 82.30 83.17 81.18 81.31 206,214 -0.50(-0.62%)
May 02, 2023 81.77 82.03 80.51 81.82 111,674 -0.60(-0.73%)
May 01, 2023 81.86 83.59 81.84 82.42 157,028 +0.55(+0.68%)
Apr 28, 2023 80.71 82.17 80.71 81.86 170,538 +0.55(+0.68%)
Apr 27, 2023 79.42 81.38 79.42 81.31 118,222 +2.20(+2.78%)
Apr 26, 2023 79.10 79.95 78.84 79.11 145,177 -1.00(-1.24%)
Apr 25, 2023 81.31 81.73 80.09 80.11 107,832 -2.02(-2.46%)
Apr 24, 2023 81.58 82.45 81.47 82.13 161,225 +0.60(+0.74%)
Apr 21, 2023 82.20 82.20 80.50 81.53 168,043 -0.32(-0.39%)
Apr 20, 2023 81.36 81.93 80.66 81.85 167,909 -0.01(-0.01%)
Apr 19, 2023 81.78 82.22 81.47 81.86 127,820 -0.18(-0.22%)
Apr 18, 2023 82.76 82.97 81.66 82.03 156,683 -0.16(-0.19%)
Apr 17, 2023 81.13 82.33 80.99 82.19 187,350 +1.43(+1.77%)
Apr 14, 2023 81.73 82.14 80.39 80.76 179,536 -0.87(-1.06%)
Apr 13, 2023 81.04 81.79 79.33 81.63 150,913 +1.14(+1.42%)
Apr 12, 2023 81.16 81.27 80.14 80.48 145,928 +0.53(+0.67%)
Apr 11, 2023 80.10 80.62 79.64 79.95 171,597 +0.19(+0.24%)
Apr 10, 2023 78.55 80.04 78.55 79.76 201,989 +1.11(+1.40%)
Apr 06, 2023 79.95 79.95 78.59 78.66 112,037 -1.01(-1.26%)
Apr 05, 2023 79.85 81.00 78.69 79.66 162,043 -0.95(-1.18%)
Apr 04, 2023 84.44 84.44 80.16 80.61 154,764 -3.93(-4.65%)
Apr 03, 2023 85.21 85.40 83.08 84.54 210,396 -1.18(-1.38%)
Mar 31, 2023 85.47 85.79 84.53 85.72 241,868 +1.13(+1.34%)
Mar 30, 2023 84.62 85.41 83.89 84.59 146,636 +0.76(+0.91%)
Mar 29, 2023 83.68 84.08 82.93 83.83 215,359 +0.97(+1.17%)
Mar 28, 2023 81.08 82.93 80.53 82.86 235,201 +1.58(+1.94%)
Mar 27, 2023 81.60 82.22 80.25 81.28 166,673 +0.87(+1.08%)
Mar 24, 2023 79.03 80.41 78.40 80.41 155,736 +0.37(+0.47%)
Mar 23, 2023 80.55 82.09 79.03 80.04 176,961 -0.09(-0.11%)
Mar 22, 2023 82.27 82.70 80.03 80.13 145,289 -1.97(-2.40%)
Mar 21, 2023 82.14 83.26 81.28 82.10 112,476 +1.80(+2.24%)
Mar 20, 2023 79.41 81.02 79.41 80.31 191,602 +1.93(+2.47%)
Mar 17, 2023 79.99 80.11 77.76 78.37 378,996 -2.24(-2.78%)
Mar 16, 2023 78.42 81.21 78.19 80.61 217,267 +1.21(+1.52%)
Mar 15, 2023 79.23 79.59 77.97 79.40 279,781 -2.46(-3.01%)
Mar 14, 2023 83.40 83.85 80.68 81.86 307,765 +1.58(+1.96%)
Mar 13, 2023 80.55 81.70 79.78 80.29 323,433 -1.95(-2.37%)
Mar 10, 2023 85.42 85.42 81.83 82.24 307,388 -3.34(-3.90%)
Mar 09, 2023 87.89 88.74 85.47 85.58 196,930 -1.95(-2.23%)
Mar 08, 2023 87.79 88.50 86.85 87.53 177,156 +0.14(+0.16%)
Mar 07, 2023 89.64 90.00 87.25 87.39 230,016 -2.11(-2.35%)
Mar 06, 2023 90.64 90.76 89.10 89.49 170,545 -1.27(-1.40%)
Mar 03, 2023 90.75 91.15 89.51 90.76 120,377 +0.73(+0.81%)
Mar 02, 2023 88.83 90.07 88.13 90.04 117,121 +0.16(+0.18%)
Mar 01, 2023 89.13 90.39 88.81 89.88 231,763 +0.59(+0.66%)
Feb 28, 2023 87.14 89.47 87.11 89.29 407,578 +1.62(+1.85%)
Feb 27, 2023 87.63 87.94 87.01 87.66 128,818 +1.19(+1.38%)
Feb 24, 2023 86.77 87.26 85.97 86.47 187,661 -1.67(-1.90%)
Feb 23, 2023 87.61 88.20 86.46 88.15 197,314 +1.34(+1.54%)
Feb 22, 2023 86.65 87.53 85.97 86.81 186,979 +0.52(+0.60%)
Feb 21, 2023 88.25 88.62 86.27 86.29 169,540 -3.31(-3.69%)
Feb 17, 2023 89.72 90.07 88.57 89.59 184,634 -0.44(-0.49%)
Feb 16, 2023 89.27 90.94 89.27 90.04 221,940 -0.85(-0.93%)
Feb 15, 2023 89.56 91.26 89.26 90.88 190,519 +0.35(+0.39%)
Feb 14, 2023 90.55 91.30 89.42 90.53 189,647 -0.74(-0.81%)
Feb 13, 2023 89.17 91.43 88.62 91.27 193,807 +2.34(+2.64%)
Feb 10, 2023 89.16 89.29 87.65 88.92 203,140 -0.60(-0.67%)
Feb 09, 2023 85.61 92.86 84.89 89.52 379,725 +4.67(+5.50%)
Feb 08, 2023 84.54 86.29 84.54 84.86 275,878 -0.79(-0.92%)
Feb 07, 2023 84.78 85.85 83.69 85.65 197,832 +0.42(+0.50%)
Feb 06, 2023 83.41 85.49 82.98 85.22 316,692 +0.80(+0.94%)
Feb 03, 2023 83.27 84.44 83.16 84.42 164,643 -0.13(-0.15%)
Feb 02, 2023 88.85 88.85 83.74 84.55 195,121 +1.25(+1.50%)
Feb 01, 2023 82.55 84.10 81.12 83.30 236,108 +1.57(+1.92%)
Jan 31, 2023 77.35 81.85 77.35 81.74 415,874 +4.39(+5.68%)
Jan 30, 2023 78.11 78.86 77.09 77.35 123,989 -1.60(-2.03%)
Jan 27, 2023 78.48 79.33 78.05 78.95 123,171 +0.39(+0.50%)
Jan 26, 2023 79.58 79.58 77.66 78.56 129,859 -0.24(-0.30%)
Jan 25, 2023 78.96 79.33 77.65 78.79 134,752 -1.15(-1.44%)
Jan 24, 2023 79.02 80.41 78.58 79.94 92,118 -0.06(-0.07%)
Jan 23, 2023 79.07 80.47 79.06 80.00 109,124 +0.91(+1.15%)
Jan 20, 2023 78.53 79.18 77.20 79.10 191,562 +1.25(+1.61%)
Jan 19, 2023 77.62 78.21 76.91 77.85 144,234 -0.61(-0.78%)
Jan 18, 2023 79.61 80.78 77.89 78.46 165,063 -0.96(-1.21%)
Jan 17, 2023 80.24 81.21 79.14 79.42 191,847 -0.89(-1.10%)
Jan 13, 2023 78.90 80.79 78.25 80.31 159,732 +0.76(+0.95%)
Jan 12, 2023 79.22 79.79 77.68 79.55 158,985 +1.63(+2.10%)
Jan 11, 2023 77.33 78.28 76.92 77.92 177,087 +1.16(+1.51%)
Jan 10, 2023 74.79 76.79 74.73 76.75 118,402 +1.87(+2.50%)
Jan 09, 2023 75.29 76.31 74.78 74.88 101,347 +0.49(+0.66%)
Jan 06, 2023 72.80 74.98 72.11 74.39 128,126 +2.66(+3.71%)
Jan 05, 2023 71.64 72.25 70.66 71.73 145,606 -0.38(-0.53%)
Jan 04, 2023 72.47 72.99 71.48 72.12 167,293 +0.53(+0.74%)
Jan 03, 2023 73.58 73.97 70.92 71.59 379,465 -1.11(-1.53%)
Dec 30, 2022 72.50 73.12 72.09 72.70 131,036 -0.57(-0.78%)
Dec 29, 2022 72.06 73.83 72.06 73.27 118,252 +1.92(+2.69%)
Dec 28, 2022 72.22 72.81 71.18 71.35 121,827 -0.81(-1.12%)
Dec 27, 2022 72.33 72.43 71.52 72.16 98,714 +0.26(+0.36%)
Dec 23, 2022 71.18 71.91 71.05 71.90 95,321 +0.24(+0.33%)
Dec 22, 2022 72.00 72.83 70.06 71.66 140,928 -1.30(-1.78%)
Dec 21, 2022 71.63 73.49 71.27 72.96 140,738 +1.94(+2.73%)
Dec 20, 2022 71.27 71.87 70.86 71.02 168,147 -0.19(-0.26%)
Dec 19, 2022 73.00 73.33 70.79 71.21 164,531 -1.82(-2.49%)
Dec 16, 2022 73.73 74.44 71.71 73.03 444,851 -1.80(-2.41%)
Dec 15, 2022 76.42 76.84 74.67 74.83 291,985 -2.77(-3.57%)
Dec 14, 2022 76.93 78.38 76.49 77.61 375,685 +0.50(+0.65%)
Dec 13, 2022 76.73 77.70 75.48 77.11 336,086 +2.32(+3.10%)
Dec 12, 2022 74.33 74.80 73.18 74.79 240,571 +0.68(+0.91%)
Dec 09, 2022 72.90 74.42 72.59 74.11 217,649 +0.76(+1.03%)
Dec 08, 2022 73.94 74.52 72.86 73.35 163,775 -0.11(-0.15%)
Dec 07, 2022 73.02 74.43 72.49 73.46 177,159 +0.39(+0.54%)
Dec 06, 2022 75.28 75.34 72.79 73.07 223,604 -1.94(-2.58%)
Dec 05, 2022 75.76 75.76 74.41 75.00 214,073 -1.49(-1.95%)
Dec 02, 2022 73.89 77.07 73.56 76.50 215,119 +1.48(+1.98%)
Dec 01, 2022 74.81 75.28 72.97 75.01 616,374 +0.77(+1.03%)
Nov 30, 2022 72.37 74.72 71.12 74.25 347,335 +1.78(+2.45%)
Nov 29, 2022 72.49 72.93 71.87 72.47 187,423 +0.27(+0.37%)
Nov 28, 2022 73.95 74.14 71.69 72.20 316,691 -2.36(-3.16%)
Nov 25, 2022 74.25 74.85 73.78 74.56 112,573 +0.22(+0.29%)
Nov 23, 2022 75.16 75.64 73.86 74.34 172,718 -0.95(-1.27%)
Nov 22, 2022 74.90 75.70 74.67 75.30 165,082 +0.93(+1.25%)
Nov 21, 2022 76.71 77.13 74.03 74.36 242,398 -3.26(-4.20%)
Nov 18, 2022 76.48 77.64 75.77 77.63 354,831 +2.68(+3.58%)
Nov 17, 2022 73.56 75.01 73.03 74.94 282,617 +0.10(+0.13%)
Nov 16, 2022 75.94 75.94 73.94 74.85 206,848 -1.91(-2.48%)
Nov 15, 2022 77.41 78.00 75.60 76.75 247,349 +0.41(+0.54%)
Nov 14, 2022 75.32 77.47 74.24 76.34 230,991 +0.17(+0.22%)
Nov 11, 2022 75.42 77.57 75.09 76.17 343,794 +0.95(+1.27%)
Nov 10, 2022 69.87 76.21 69.26 75.22 414,230 +9.80(+14.99%)
Nov 09, 2022 65.21 66.47 64.69 65.42 330,939 -0.44(-0.67%)
Nov 08, 2022 66.14 67.74 65.48 65.86 222,754 -0.16(-0.24%)
Nov 07, 2022 65.67 66.13 64.65 66.01 135,621 +0.89(+1.37%)
Nov 04, 2022 65.16 65.45 64.18 65.12 187,739 +1.17(+1.83%)
Nov 03, 2022 62.79 64.35 62.20 63.95 143,622 -0.02(-0.03%)
Nov 02, 2022 65.57 67.16 63.88 63.97 190,650 -2.12(-3.21%)
Nov 01, 2022 66.10 66.28 65.14 66.09 204,301 +0.97(+1.49%)
Oct 31, 2022 64.00 65.33 63.32 65.12 528,428 +0.94(+1.47%)
Oct 28, 2022 64.07 64.76 62.92 64.18 246,334 +0.51(+0.80%)
Oct 27, 2022 63.80 64.92 63.30 63.67 237,966 +0.50(+0.79%)
Oct 26, 2022 62.37 64.61 61.64 63.17 253,707 +1.52(+2.47%)
Oct 25, 2022 59.86 61.86 59.46 61.64 247,930 +1.74(+2.90%)
Oct 24, 2022 60.16 60.64 59.20 59.90 222,599 +0.13(+0.21%)
Oct 21, 2022 58.22 59.85 57.45 59.78 297,009 +2.02(+3.50%)
Oct 20, 2022 59.27 59.77 57.53 57.75 218,094 -1.21(-2.05%)
Oct 19, 2022 59.62 60.08 58.46 58.96 214,063 -1.49(-2.47%)
Oct 18, 2022 61.17 61.92 59.73 60.45 248,042 +1.00(+1.69%)
Oct 17, 2022 59.33 59.91 58.99 59.45 297,144 +1.54(+2.66%)
Oct 14, 2022 60.23 60.72 57.65 57.91 212,450 -2.01(-3.36%)
Oct 13, 2022 56.64 59.94 55.72 59.92 334,439 +1.86(+3.20%)
Oct 12, 2022 59.63 59.63 57.78 58.07 191,050 -1.41(-2.38%)
Oct 11, 2022 59.43 60.47 58.75 59.48 158,359 -0.02(-0.03%)
Oct 10, 2022 59.36 60.01 58.88 59.50 141,310 +0.39(+0.66%)
Oct 07, 2022 60.39 60.54 58.71 59.11 208,697 -1.92(-3.14%)
Oct 06, 2022 61.14 61.97 60.66 61.02 157,142 -0.58(-0.94%)
Oct 05, 2022 60.84 61.93 60.08 61.60 219,466 -0.60(-0.96%)
Oct 04, 2022 60.06 62.23 59.75 62.20 244,264 +3.49(+5.94%)
Oct 03, 2022 57.98 59.26 57.92 58.72 339,730 +1.57(+2.75%)
Sep 30, 2022 58.61 59.31 57.05 57.14 246,267 -1.29(-2.20%)
Sep 29, 2022 58.58 58.58 57.36 58.43 203,707 -1.18(-1.98%)
Sep 28, 2022 58.29 60.04 57.90 59.61 225,650 +1.82(+3.14%)
Sep 27, 2022 58.76 59.31 57.15 57.79 204,965 -0.11(-0.19%)
Sep 26, 2022 57.69 59.06 57.39 57.90 244,532 -0.03(-0.05%)
Sep 23, 2022 59.35 59.64 56.87 57.93 272,437 -2.23(-3.71%)
Sep 22, 2022 61.19 61.31 59.91 60.16 312,671 -1.42(-2.31%)
Sep 21, 2022 61.98 63.19 61.26 61.58 243,767 +0.25(+0.40%)
Sep 20, 2022 61.64 61.64 60.62 61.34 129,387 -1.11(-1.78%)
Sep 19, 2022 60.42 62.64 60.42 62.45 148,264 +1.25(+2.04%)
Sep 16, 2022 60.86 61.39 60.19 61.20 541,155 -0.45(-0.73%)
Sep 15, 2022 61.70 62.57 61.45 61.65 170,647 -0.49(-0.78%)
Sep 14, 2022 62.15 62.20 61.10 62.14 165,796 +0.10(+0.16%)
Sep 13, 2022 63.67 64.03 61.58 62.04 244,174 -3.05(-4.68%)
Sep 12, 2022 64.25 65.10 63.89 65.09 221,956 +1.20(+1.87%)
Sep 09, 2022 61.81 64.03 61.81 63.89 232,138 +2.48(+4.04%)
Sep 08, 2022 60.16 61.43 59.71 61.41 176,395 +0.57(+0.93%)
Sep 07, 2022 59.28 60.91 59.10 60.85 162,947 +1.68(+2.85%)
Sep 06, 2022 60.00 60.00 58.19 59.16 173,756 -0.73(-1.23%)
Sep 02, 2022 61.88 61.88 59.52 59.90 145,854 -1.16(-1.89%)
Sep 01, 2022 60.78 61.14 59.64 61.05 170,270 -0.05(-0.08%)
Aug 31, 2022 62.03 62.19 60.88 61.10 137,069 -1.01(-1.62%)
Aug 30, 2022 63.76 63.83 61.67 62.11 86,557 -1.27(-2.01%)
Aug 29, 2022 62.86 64.18 61.98 63.38 186,856 +0.41(+0.65%)
Aug 26, 2022 66.57 66.87 62.90 62.97 203,684 -3.64(-5.47%)
Aug 25, 2022 65.86 66.72 65.74 66.62 107,453 +1.07(+1.63%)
Aug 24, 2022 65.29 66.18 65.17 65.55 102,436 +0.50(+0.77%)
Aug 23, 2022 66.02 66.83 65.00 65.05 174,117 -1.25(-1.89%)
Aug 22, 2022 66.58 66.82 65.99 66.30 214,776 -1.30(-1.93%)
Aug 19, 2022 68.92 68.92 67.22 67.61 204,863 -2.00(-2.87%)
Aug 18, 2022 69.02 69.85 69.02 69.60 148,259 +0.69(+1.00%)
Aug 17, 2022 68.76 69.65 68.14 68.92 173,223 -1.04(-1.48%)
Aug 16, 2022 69.80 70.45 69.24 69.96 174,012 -0.61(-0.86%)
Aug 15, 2022 68.42 70.86 68.23 70.56 235,675 +1.13(+1.62%)
Aug 12, 2022 67.60 69.65 66.96 69.44 289,128 +1.94(+2.87%)
Aug 11, 2022 68.66 70.14 67.36 67.50 472,637 -2.07(-2.97%)
Aug 10, 2022 68.39 69.58 67.76 69.56 187,289 +3.01(+4.52%)
Aug 09, 2022 67.40 67.40 65.82 66.56 166,603 -0.87(-1.29%)
Aug 08, 2022 67.68 68.55 66.92 67.43 198,807 +0.39(+0.58%)
Aug 05, 2022 66.30 67.61 66.08 67.04 174,311 -0.02(-0.03%)
Aug 04, 2022 65.64 67.07 65.48 67.06 145,562 +1.42(+2.16%)
Aug 03, 2022 65.72 66.21 64.56 65.64 124,407 +0.79(+1.22%)
Aug 02, 2022 65.22 65.64 64.56 64.84 144,398 -0.72(-1.11%)
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.