Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 90.28 90.78 88.06 90.29 172,638 +0.60(+0.67%)
Jun 29, 2023 87.26 90.10 87.22 89.69 207,026 +2.28(+2.61%)
Jun 28, 2023 90.40 90.40 86.78 87.41 253,211 -3.69(-4.05%)
Jun 27, 2023 88.37 91.53 87.60 91.10 343,322 +2.84(+3.22%)
Jun 26, 2023 85.46 88.98 85.21 88.26 235,057 +3.39(+3.99%)
Jun 23, 2023 83.91 88.53 83.91 84.87 534,137 +0.29(+0.34%)
Jun 22, 2023 81.27 85.82 80.39 84.58 403,108 +2.93(+3.59%)
Jun 21, 2023 78.84 81.99 78.06 81.65 281,267 +2.07(+2.60%)
Jun 20, 2023 79.12 80.05 77.99 79.58 196,250 +0.43(+0.55%)
Jun 16, 2023 77.85 79.15 77.00 79.15 511,017 +2.15(+2.80%)
Jun 15, 2023 77.33 77.83 75.57 77.00 216,016 -9.20(-10.67%)
May 08, 2023 87.85 87.85 83.84 86.20 314,284 -1.26(-1.44%)
May 05, 2023 86.38 88.60 84.68 87.46 356,733 +2.74(+3.23%)
May 04, 2023 81.72 85.07 79.58 84.72 332,068 +2.81(+3.43%)
May 03, 2023 84.73 84.97 81.54 81.91 393,781 -2.85(-3.36%)
May 02, 2023 81.49 85.00 77.41 84.75 1,044,234 -2.32(-2.66%)
May 01, 2023 88.01 88.70 86.50 87.07 407,980 -1.04(-1.18%)
Apr 28, 2023 86.86 89.58 86.73 88.11 298,340 +1.69(+1.96%)
Apr 27, 2023 88.30 89.01 85.93 86.42 298,162 -1.25(-1.43%)
Apr 26, 2023 87.75 89.31 87.22 87.67 273,388 +0.39(+0.45%)
Apr 25, 2023 89.95 90.27 87.27 87.27 269,929 -3.19(-3.53%)
Apr 24, 2023 92.92 93.34 90.18 90.46 170,880 -2.20(-2.38%)
Apr 21, 2023 92.78 93.80 91.33 92.67 129,700 -0.30(-0.32%)
Apr 20, 2023 92.20 95.35 91.64 92.96 188,021 -0.05(-0.05%)
Apr 19, 2023 92.96 94.14 92.05 93.01 168,239 -0.15(-0.17%)
Apr 18, 2023 94.44 94.44 90.87 93.17 158,291 -0.43(-0.46%)
Apr 17, 2023 94.76 95.65 92.62 93.60 163,996 -0.69(-0.73%)
Apr 14, 2023 94.53 95.31 93.11 94.29 97,105 -0.24(-0.25%)
Apr 13, 2023 93.82 95.69 93.82 94.53 122,145 +1.32(+1.41%)
Apr 12, 2023 96.01 96.01 92.34 93.21 172,072 -2.04(-2.14%)
Apr 11, 2023 92.94 96.15 92.62 95.25 219,085 +3.46(+3.77%)
Apr 10, 2023 91.52 93.90 91.33 91.79 222,586 +0.07(+0.07%)
Apr 06, 2023 93.08 93.75 91.23 91.72 249,788 -0.94(-1.02%)
Apr 05, 2023 95.07 95.56 92.56 92.67 208,908 -3.26(-3.40%)
Apr 04, 2023 98.53 98.76 94.34 95.93 182,658 -2.61(-2.64%)
Apr 03, 2023 100.13 100.22 97.49 98.53 214,108 -1.13(-1.14%)
Mar 31, 2023 96.14 100.15 95.46 99.67 259,235 +4.83(+5.09%)
Mar 30, 2023 95.21 96.61 94.65 94.84 153,463 +0.60(+0.63%)
Mar 29, 2023 94.00 94.78 93.14 94.24 155,851 +0.90(+0.97%)
Mar 28, 2023 94.78 95.87 93.34 93.34 184,059 -1.93(-2.03%)
Mar 27, 2023 93.14 95.86 93.05 95.27 180,584 +3.25(+3.53%)
Mar 24, 2023 92.49 93.45 91.04 92.02 210,178 -0.28(-0.31%)
Mar 23, 2023 95.62 96.27 91.79 92.31 188,427 -2.29(-2.42%)
Mar 22, 2023 97.36 98.07 94.49 94.59 161,342 -2.77(-2.84%)
Mar 21, 2023 97.77 100.36 97.15 97.36 169,217 +1.70(+1.78%)
Mar 20, 2023 97.91 99.81 95.27 95.66 287,266 -1.45(-1.49%)
Mar 17, 2023 97.63 98.48 95.25 97.11 407,772 -1.62(-1.64%)
Mar 16, 2023 96.41 99.43 95.79 98.72 162,275 +1.37(+1.41%)
Mar 15, 2023 98.97 99.16 96.01 97.35 265,796 -3.63(-3.59%)
Mar 14, 2023 101.94 103.01 99.89 100.98 184,384 +1.92(+1.94%)
Mar 13, 2023 99.58 102.53 98.11 99.06 236,786 -2.01(-1.99%)
Mar 10, 2023 102.71 103.73 99.38 101.08 236,446 -2.81(-2.70%)
Mar 09, 2023 101.43 104.78 100.32 103.88 208,910 +2.45(+2.41%)
Mar 08, 2023 100.76 101.95 100.18 101.44 196,781 +0.70(+0.69%)
Mar 07, 2023 100.21 101.23 98.11 100.74 261,388 +0.84(+0.84%)
Mar 06, 2023 105.55 106.77 99.03 99.89 198,669 -5.81(-5.50%)
Mar 03, 2023 107.97 108.35 105.03 105.71 218,285 -0.82(-0.77%)
Mar 02, 2023 103.32 106.61 102.14 106.53 140,484 +2.24(+2.15%)
Mar 01, 2023 105.78 105.78 101.44 104.29 182,339 -1.68(-1.59%)
Feb 28, 2023 105.56 108.11 105.50 105.97 225,547 +0.38(+0.36%)
Feb 27, 2023 105.32 107.09 104.24 105.59 206,800 +1.64(+1.58%)
Feb 24, 2023 101.21 103.97 101.21 103.95 274,194 +1.30(+1.26%)
Feb 23, 2023 99.18 103.04 98.49 102.65 381,483 +5.41(+5.57%)
Feb 22, 2023 95.55 101.24 90.97 97.24 890,056 -2.41(-2.42%)
Feb 21, 2023 107.58 108.44 99.65 99.65 481,710 -9.33(-8.56%)
Feb 17, 2023 107.47 108.99 105.41 108.98 202,577 +2.09(+1.95%)
Feb 16, 2023 106.98 109.28 106.33 106.89 216,575 -2.09(-1.92%)
Feb 15, 2023 105.44 109.58 104.52 108.98 194,337 +3.19(+3.02%)
Feb 14, 2023 103.23 106.20 102.91 105.78 161,475 +1.24(+1.18%)
Feb 13, 2023 101.89 105.56 101.21 104.55 193,503 +3.40(+3.36%)
Feb 10, 2023 103.29 103.78 99.14 101.14 232,626 -2.30(-2.22%)
Feb 09, 2023 106.89 109.81 102.52 103.44 339,439 -2.32(-2.19%)
Feb 08, 2023 107.85 108.54 105.70 105.75 193,514 -2.90(-2.67%)
Feb 07, 2023 105.92 109.02 105.00 108.66 168,735 +2.73(+2.58%)
Feb 06, 2023 107.95 109.00 105.49 105.92 126,656 -3.55(-3.25%)
Feb 03, 2023 109.63 111.95 108.29 109.48 180,351 -0.44(-0.40%)
Feb 02, 2023 109.80 110.85 107.27 109.92 263,228 +1.24(+1.14%)
Feb 01, 2023 104.94 109.92 102.31 108.68 249,558 +3.36(+3.19%)
Jan 31, 2023 103.67 105.58 100.84 105.33 260,098 +2.75(+2.68%)
Jan 30, 2023 107.14 107.91 102.17 102.58 199,039 -5.37(-4.97%)
Jan 27, 2023 108.68 108.91 104.75 107.95 241,323 -0.53(-0.49%)
Jan 26, 2023 109.37 110.05 107.52 108.48 139,698 -0.01(-0.01%)
Jan 25, 2023 106.89 109.21 104.90 108.49 168,944 +1.34(+1.25%)
Jan 24, 2023 113.53 114.17 107.03 107.14 191,478 -5.96(-5.27%)
Jan 23, 2023 112.01 116.25 111.80 113.11 139,568 +1.38(+1.24%)
Jan 20, 2023 111.19 113.24 110.42 111.73 91,707 +1.57(+1.42%)
Jan 19, 2023 109.63 111.33 108.92 110.16 85,632 -0.02(-0.02%)
Jan 18, 2023 110.58 116.06 109.78 110.18 162,036 -0.47(-0.43%)
Jan 17, 2023 119.45 119.94 107.96 110.65 286,607 -8.80(-7.37%)
Jan 13, 2023 122.86 124.20 119.14 119.45 122,665 -3.71(-3.01%)
Jan 12, 2023 119.01 123.15 117.28 123.15 137,197 +5.27(+4.47%)
Jan 11, 2023 118.72 120.58 115.79 117.88 109,029 +0.14(+0.12%)
Jan 10, 2023 115.78 117.93 114.36 117.74 105,289 +2.29(+1.98%)
Jan 09, 2023 113.41 117.03 113.13 115.45 145,543 +2.32(+2.05%)
Jan 06, 2023 111.27 113.14 110.55 113.14 81,901 +2.74(+2.48%)
Jan 05, 2023 109.82 111.48 108.53 110.39 106,124 -0.35(-0.32%)
Jan 04, 2023 110.03 111.60 109.19 110.74 114,619 +1.97(+1.81%)
Jan 03, 2023 110.53 111.67 107.79 108.78 104,139 -0.24(-0.22%)
Dec 30, 2022 105.99 109.16 105.85 109.02 130,212 +1.61(+1.50%)
Dec 29, 2022 106.03 108.83 106.03 107.41 104,403 +1.76(+1.66%)
Dec 28, 2022 107.84 110.05 105.53 105.65 97,020 -2.77(-2.55%)
Dec 27, 2022 109.79 111.53 108.33 108.42 78,543 -2.25(-2.03%)
Dec 23, 2022 110.79 111.51 110.10 110.67 80,038 -0.56(-0.50%)
Dec 22, 2022 107.40 111.85 107.40 111.23 102,631 +2.48(+2.28%)
Dec 21, 2022 108.56 109.92 108.56 108.75 73,774 +0.90(+0.83%)
Dec 20, 2022 107.28 109.34 106.08 107.85 77,335 -0.13(-0.12%)
Dec 19, 2022 109.08 111.43 107.50 107.98 122,973 -0.98(-0.90%)
Dec 16, 2022 105.22 109.23 105.11 108.97 427,177 +2.61(+2.45%)
Dec 15, 2022 108.43 108.43 106.07 106.36 111,492 -3.28(-2.99%)
Dec 14, 2022 108.25 110.52 107.47 109.64 133,027 +0.68(+0.62%)
Dec 13, 2022 109.52 113.52 107.83 108.96 201,315 +0.13(+0.12%)
Dec 12, 2022 111.35 111.35 106.98 108.83 149,063 -4.90(-4.31%)
Dec 09, 2022 114.34 116.22 113.27 113.73 86,517 -1.72(-1.49%)
Dec 08, 2022 111.76 115.87 110.57 115.45 129,684 +3.75(+3.35%)
Dec 07, 2022 108.86 113.38 107.99 111.71 123,758 +2.14(+1.96%)
Dec 06, 2022 111.82 112.41 108.63 109.56 119,942 -3.43(-3.03%)
Dec 05, 2022 112.28 113.07 109.95 112.99 95,751 +0.12(+0.11%)
Dec 02, 2022 110.65 113.00 110.50 112.87 106,835 +0.76(+0.68%)
Dec 01, 2022 117.94 118.34 111.64 112.11 132,696 -5.35(-4.55%)
Nov 30, 2022 113.92 117.57 110.89 117.46 142,592 +4.29(+3.79%)
Nov 29, 2022 113.29 115.14 112.31 113.17 123,015 +0.90(+0.81%)
Nov 28, 2022 111.82 113.36 110.65 112.27 100,340 +0.29(+0.26%)
Nov 25, 2022 111.61 113.77 111.55 111.98 52,226 -0.12(-0.11%)
Nov 23, 2022 111.25 114.77 111.05 112.10 105,856 +0.51(+0.46%)
Nov 22, 2022 113.32 114.16 110.24 111.59 133,366 -1.14(-1.01%)
Nov 21, 2022 115.19 117.37 112.61 112.72 240,618 -2.87(-2.48%)
Nov 18, 2022 112.51 116.10 111.23 115.59 152,994 +5.22(+4.73%)
Nov 17, 2022 109.55 110.81 107.38 110.38 160,516 -0.20(-0.19%)
Nov 16, 2022 107.24 111.30 106.19 110.58 174,001 +2.13(+1.97%)
Nov 15, 2022 107.49 110.38 105.92 108.45 128,196 +4.06(+3.89%)
Nov 14, 2022 107.16 107.16 101.88 104.38 149,391 -2.19(-2.05%)
Nov 11, 2022 108.67 109.84 105.22 106.57 177,179 -0.47(-0.44%)
Nov 10, 2022 102.50 107.51 102.50 107.04 171,213 +9.84(+10.12%)
Nov 09, 2022 100.57 101.95 96.92 97.20 140,560 -4.77(-4.68%)
Nov 08, 2022 100.12 104.89 99.68 101.97 161,286 +2.33(+2.34%)
Nov 07, 2022 101.57 104.82 97.48 99.64 250,856 -0.66(-0.66%)
Nov 04, 2022 89.80 108.63 89.46 100.30 410,186 +3.97(+4.12%)
Nov 03, 2022 101.34 102.91 95.21 96.33 278,361 -7.26(-7.01%)
Nov 02, 2022 109.28 109.55 103.13 103.59 209,042 -7.12(-6.43%)
Nov 01, 2022 110.91 111.92 109.22 110.71 150,165 +1.70(+1.56%)
Oct 31, 2022 109.42 111.81 108.86 109.01 208,052 -0.38(-0.35%)
Oct 28, 2022 108.78 109.97 105.14 109.40 166,136 +1.16(+1.07%)
Oct 27, 2022 109.62 111.03 108.07 108.24 122,292 +0.44(+0.41%)
Oct 26, 2022 110.47 113.62 107.64 107.80 164,489 -2.65(-2.40%)
Oct 25, 2022 106.24 111.55 106.23 110.45 164,724 +4.50(+4.25%)
Oct 24, 2022 109.02 109.02 100.92 105.95 193,533 -3.50(-3.19%)
Oct 21, 2022 105.17 110.08 104.89 109.44 143,845 +5.23(+5.02%)
Oct 20, 2022 106.41 109.14 102.75 104.22 147,386 -2.90(-2.71%)
Oct 19, 2022 111.52 112.94 105.15 107.11 165,930 -5.39(-4.80%)
Oct 18, 2022 112.89 114.45 111.50 112.51 134,635 +2.35(+2.13%)
Oct 17, 2022 109.52 111.73 109.52 110.16 140,625 +2.44(+2.27%)
Oct 14, 2022 111.85 111.85 107.57 107.72 104,485 -2.66(-2.41%)
Oct 13, 2022 109.46 111.97 107.21 110.38 161,160 -2.24(-1.99%)
Oct 12, 2022 110.36 113.82 109.40 112.61 172,189 +2.71(+2.47%)
Oct 11, 2022 107.59 112.52 105.66 109.90 162,089 +2.08(+1.93%)
Oct 10, 2022 107.13 108.85 105.98 107.82 93,268 +1.27(+1.19%)
Oct 07, 2022 106.45 106.89 103.77 106.55 138,679 -0.59(-0.55%)
Oct 06, 2022 107.68 109.37 105.44 107.14 112,442 -0.97(-0.90%)
Oct 05, 2022 107.06 108.87 105.42 108.11 134,224 -1.26(-1.15%)
Oct 04, 2022 106.14 109.37 105.81 109.37 114,962 +5.88(+5.68%)
Oct 03, 2022 101.57 104.33 100.33 103.49 172,212 +2.52(+2.49%)
Sep 30, 2022 101.61 102.74 100.24 100.97 174,012 -0.04(-0.04%)
Sep 29, 2022 103.43 104.24 99.71 101.01 150,716 -4.21(-4.00%)
Sep 28, 2022 102.52 106.33 101.42 105.22 229,709 +3.31(+3.25%)
Sep 27, 2022 103.59 105.75 100.16 101.91 137,339 -0.26(-0.26%)
Sep 26, 2022 104.46 106.21 102.17 102.17 132,027 -2.55(-2.44%)
Sep 23, 2022 105.57 107.16 103.25 104.73 122,621 -1.88(-1.77%)
Sep 22, 2022 106.63 107.72 104.61 106.61 139,721 -0.40(-0.37%)
Sep 21, 2022 107.49 110.82 106.04 107.01 189,786 +0.50(+0.47%)
Sep 20, 2022 108.51 108.51 105.21 106.51 120,358 -2.85(-2.61%)
Sep 19, 2022 108.56 109.49 107.10 109.36 147,461 +0.04(+0.03%)
Sep 16, 2022 110.35 111.22 107.36 109.32 430,298 -2.29(-2.05%)
Sep 15, 2022 110.75 112.68 109.96 111.61 184,461 +0.56(+0.51%)
Sep 14, 2022 115.65 115.65 109.73 111.05 168,766 -3.42(-2.99%)
Sep 13, 2022 113.41 115.50 112.30 114.47 146,087 -2.07(-1.77%)
Sep 12, 2022 116.71 119.39 115.79 116.54 181,249 +0.92(+0.79%)
Sep 09, 2022 111.10 116.38 110.27 115.62 148,132 +5.65(+5.14%)
Sep 08, 2022 108.69 110.53 107.90 109.97 137,481 +0.37(+0.34%)
Sep 07, 2022 109.91 110.84 107.71 109.60 168,462 -0.02(-0.02%)
Sep 06, 2022 109.36 112.23 107.06 109.62 219,201 +0.21(+0.19%)
Sep 02, 2022 111.12 112.58 108.64 109.40 173,177 +0.26(+0.24%)
Sep 01, 2022 113.53 114.38 107.99 109.15 300,108 -6.17(-5.35%)
Aug 31, 2022 117.38 117.38 114.73 115.31 183,553 -1.52(-1.30%)
Aug 30, 2022 123.32 123.33 115.04 116.83 210,759 -6.27(-5.09%)
Aug 29, 2022 121.69 123.10 119.69 123.10 215,802 -0.36(-0.29%)
Aug 26, 2022 123.23 123.76 118.60 123.45 337,114 +0.81(+0.66%)
Aug 25, 2022 119.46 122.98 118.95 122.65 215,679 +3.67(+3.08%)
Aug 24, 2022 121.52 123.04 118.58 118.98 147,850 -1.90(-1.57%)
Aug 23, 2022 124.52 125.89 120.66 120.88 135,912 -3.72(-2.99%)
Aug 22, 2022 122.32 124.73 122.06 124.60 209,295 +0.73(+0.59%)
Aug 19, 2022 127.74 128.19 122.48 123.88 155,230 -5.42(-4.19%)
Aug 18, 2022 129.97 131.38 128.46 129.30 140,433 -1.22(-0.94%)
Aug 17, 2022 129.89 131.11 127.89 130.52 174,220 -0.77(-0.59%)
Aug 16, 2022 127.08 131.58 125.99 131.29 241,792 +4.03(+3.17%)
Aug 15, 2022 124.84 127.42 124.25 127.26 197,890 +1.55(+1.24%)
Aug 12, 2022 125.08 126.89 122.33 125.71 281,969 +4.38(+3.61%)
Aug 11, 2022 120.05 123.69 119.02 121.32 347,667 +3.23(+2.74%)
Aug 10, 2022 119.47 121.11 116.71 118.09 336,720 +2.30(+1.98%)
Aug 09, 2022 125.82 125.82 115.04 115.79 340,443 -9.64(-7.69%)
Aug 08, 2022 128.10 130.46 124.56 125.43 367,495 -2.11(-1.65%)
Aug 05, 2022 134.70 134.70 125.47 127.54 419,935 -8.52(-6.26%)
Aug 04, 2022 138.34 140.17 128.67 136.06 1,175,261 -21.64(-13.72%)
Aug 03, 2022 163.16 164.29 153.45 157.70 423,177 -2.84(-1.77%)
Aug 02, 2022 162.66 163.07 158.20 160.54 212,134 -0.85(-0.52%)
Aug 01, 2022 155.31 162.35 154.59 161.38 148,824 +6.82(+4.41%)
Jul 29, 2022 156.83 156.95 151.72 154.56 199,022 -2.18(-1.39%)
Jul 28, 2022 155.77 157.19 150.91 156.74 109,490 +1.31(+0.84%)
Jul 27, 2022 154.89 156.74 151.37 155.44 136,083 +1.35(+0.88%)
Jul 26, 2022 156.69 156.69 153.93 154.09 152,822 -3.81(-2.42%)
Jul 25, 2022 159.03 160.48 156.35 157.90 100,728 -0.65(-0.41%)
Jul 22, 2022 162.74 162.74 157.01 158.55 139,762 -3.22(-1.99%)
Jul 21, 2022 161.02 164.49 159.88 161.77 140,727 +1.46(+0.91%)
Jul 20, 2022 159.80 164.05 156.95 160.31 147,211 +0.64(+0.40%)
Jul 19, 2022 159.37 160.62 157.58 159.66 173,520 +3.68(+2.36%)
Jul 18, 2022 160.65 160.69 155.24 155.99 195,274 -1.92(-1.22%)
Jul 15, 2022 156.16 159.40 154.42 157.91 108,232 +3.11(+2.01%)
Jul 14, 2022 157.82 157.91 154.41 154.80 131,645 -5.44(-3.39%)
Jul 13, 2022 158.14 161.73 156.93 160.24 92,256 -1.11(-0.69%)
Jul 12, 2022 163.90 165.43 160.26 161.35 153,686 -1.34(-0.82%)
Jul 11, 2022 161.74 164.41 156.07 162.70 173,888 +0.69(+0.43%)
Jul 08, 2022 166.33 168.43 160.09 162.01 175,912 -5.72(-3.41%)
Jul 07, 2022 169.74 170.63 163.85 167.73 125,093 -1.59(-0.94%)
Jul 06, 2022 173.62 173.62 166.86 169.32 143,408 -3.14(-1.82%)
Jul 05, 2022 169.51 173.41 165.91 172.47 144,857 +3.22(+1.90%)
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.