Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 82.61 83.82 82.61 83.40 6,955,477 +1.21(+1.47%)
Jun 29, 2023 82.20 84.10 81.51 82.19 8,567,875 -0.51(-0.62%)
Jun 28, 2023 83.60 83.73 82.59 82.71 6,952,314 -0.52(-0.63%)
Jun 27, 2023 82.36 83.72 82.33 83.23 6,947,786 +0.72(+0.88%)
Jun 26, 2023 81.37 82.82 81.24 82.51 7,953,693 +1.48(+1.83%)
Jun 23, 2023 81.16 81.52 80.75 81.03 6,808,087 -0.40(-0.49%)
Jun 22, 2023 79.62 81.44 79.44 81.42 4,932,577 +1.35(+1.68%)
Jun 21, 2023 80.78 80.97 79.97 80.08 5,334,328 -0.94(-1.16%)
Jun 20, 2023 80.82 81.11 80.68 81.02 5,303,656 -0.08(-0.10%)
Jun 16, 2023 80.48 81.34 80.08 81.10 12,368,601 +0.52(+0.65%)
Jun 15, 2023 80.55 80.71 79.72 80.57 7,172,126 +5.83(+7.80%)
May 08, 2023 74.87 75.24 74.63 74.74 4,114,140 -0.45(-0.59%)
May 05, 2023 74.03 75.22 74.01 75.19 5,258,845 +1.40(+1.89%)
May 04, 2023 74.10 74.13 72.82 73.79 9,785,428 -0.63(-0.85%)
May 03, 2023 74.94 75.37 74.34 74.43 5,669,945 -0.76(-1.01%)
May 02, 2023 76.22 76.28 74.70 75.19 9,167,304 -1.41(-1.85%)
May 01, 2023 76.77 77.01 76.47 76.60 5,764,696 -0.28(-0.36%)
Apr 28, 2023 76.83 77.06 76.12 76.88 9,931,597 +0.10(+0.13%)
Apr 27, 2023 76.35 77.03 76.00 76.78 12,276,140 +0.79(+1.04%)
Apr 26, 2023 78.26 78.92 75.68 75.99 50,871,076 -9.82(-11.45%)
Apr 25, 2023 84.99 86.08 84.65 85.81 13,568,601 +0.64(+0.75%)
Apr 24, 2023 84.34 85.33 84.17 85.17 8,241,827 +0.55(+0.65%)
Apr 21, 2023 84.79 85.02 84.53 84.62 5,672,422 +0.00(+0.00%)
Apr 20, 2023 84.75 85.20 84.58 84.62 7,242,640 +0.01(+0.01%)
Apr 19, 2023 84.50 84.83 84.49 84.61 5,307,570 -0.03(-0.04%)
Apr 18, 2023 84.69 84.94 84.42 84.64 5,053,236 +0.05(+0.06%)
Apr 17, 2023 84.17 84.62 83.72 84.59 4,634,052 +0.23(+0.27%)
Apr 14, 2023 84.37 84.73 84.15 84.36 3,577,762 -0.31(-0.36%)
Apr 13, 2023 84.46 84.87 84.35 84.67 5,505,978 +0.62(+0.74%)
Apr 12, 2023 84.37 84.59 83.96 84.04 7,184,532 -0.14(-0.16%)
Apr 11, 2023 84.35 84.77 84.08 84.18 8,417,377 -0.39(-0.46%)
Apr 10, 2023 84.33 84.69 84.06 84.57 5,002,115 +0.26(+0.31%)
Apr 06, 2023 84.59 84.74 84.27 84.31 6,695,233 -0.16(-0.19%)
Apr 05, 2023 84.29 84.96 84.00 84.47 7,620,027 +0.23(+0.27%)
Apr 04, 2023 84.22 84.66 84.10 84.24 7,795,639 -0.18(-0.21%)
Apr 03, 2023 84.50 84.76 83.56 84.42 6,544,224 -0.26(-0.30%)
Mar 31, 2023 84.04 84.82 83.80 84.68 5,291,579 +0.69(+0.82%)
Mar 30, 2023 83.85 84.19 83.72 83.98 5,107,088 +0.34(+0.40%)
Mar 29, 2023 83.49 83.70 83.25 83.65 6,753,581 +0.20(+0.24%)
Mar 28, 2023 83.60 83.85 83.15 83.45 5,505,252 -0.00(-0.01%)
Mar 27, 2023 83.22 84.02 83.18 83.45 7,368,874 -0.03(-0.04%)
Mar 24, 2023 83.93 84.81 82.43 83.49 24,777,980 +4.66(+5.91%)
Mar 23, 2023 78.72 79.34 78.40 78.83 4,329,056 +1.03(+1.32%)
Mar 22, 2023 78.65 79.14 77.78 77.80 3,634,305 -1.10(-1.39%)
Mar 21, 2023 78.66 79.16 78.60 78.90 5,461,352 +0.41(+0.52%)
Mar 20, 2023 78.32 78.64 76.67 78.49 6,509,728 +0.35(+0.44%)
Mar 17, 2023 79.35 79.42 77.94 78.15 9,512,120 -0.87(-1.10%)
Mar 16, 2023 78.02 79.54 77.99 79.02 4,936,150 +0.60(+0.77%)
Mar 15, 2023 78.10 78.43 77.72 78.41 7,228,576 +0.17(+0.21%)
Mar 14, 2023 77.49 78.63 77.41 78.25 5,487,175 +0.94(+1.22%)
Mar 13, 2023 77.11 78.14 76.53 77.31 5,794,722 +0.17(+0.22%)
Mar 10, 2023 77.59 77.70 76.41 77.14 5,356,689 -0.40(-0.51%)
Mar 09, 2023 78.98 78.98 77.28 77.53 4,823,078 -1.10(-1.40%)
Mar 08, 2023 78.45 78.85 78.22 78.63 4,334,309 +0.22(+0.28%)
Mar 07, 2023 78.76 79.39 78.30 78.41 5,388,934 -0.37(-0.46%)
Mar 06, 2023 78.82 79.12 78.37 78.78 4,593,167 +0.24(+0.30%)
Mar 03, 2023 77.59 78.75 77.30 78.54 9,227,823 +1.66(+2.16%)
Mar 02, 2023 75.65 77.09 75.12 76.88 8,254,929 +1.97(+2.63%)
Mar 01, 2023 75.35 75.66 74.83 74.91 4,330,547 -0.52(-0.70%)
Feb 28, 2023 75.92 75.92 75.25 75.44 4,474,407 -0.48(-0.64%)
Feb 27, 2023 76.25 76.34 75.51 75.92 3,951,227 -0.08(-0.10%)
Feb 24, 2023 75.85 76.08 75.65 76.00 3,946,008 -0.25(-0.32%)
Feb 23, 2023 76.34 76.43 75.82 76.25 4,062,002 -0.05(-0.06%)
Feb 22, 2023 76.46 76.67 76.18 76.30 3,984,174 +0.12(+0.16%)
Feb 21, 2023 76.62 76.76 75.19 76.18 6,964,697 -0.56(-0.73%)
Feb 17, 2023 76.29 76.74 76.01 76.74 5,422,655 +0.06(+0.08%)
Feb 16, 2023 76.57 77.04 75.94 76.68 4,975,732 -0.19(-0.24%)
Feb 15, 2023 75.52 77.12 75.04 76.87 6,869,540 +0.91(+1.20%)
Feb 14, 2023 75.96 76.33 75.21 75.96 6,168,668 +0.19(+0.25%)
Feb 13, 2023 75.07 76.10 74.84 75.77 5,431,118 +1.13(+1.51%)
Feb 10, 2023 74.66 75.57 74.32 74.64 6,996,748 +0.19(+0.25%)
Feb 09, 2023 72.77 74.82 72.70 74.46 12,727,920 +2.34(+3.25%)
Feb 08, 2023 72.22 73.95 71.68 72.11 27,008,870 -2.68(-3.58%)
Feb 07, 2023 73.85 75.16 73.35 74.79 15,033,162 +3.98(+5.62%)
Feb 06, 2023 72.96 73.05 70.64 70.82 13,522,555 -3.62(-4.86%)
Feb 03, 2023 75.82 75.96 74.23 74.44 5,843,422 -1.85(-2.43%)
Feb 02, 2023 75.68 76.56 75.26 76.29 4,744,644 +0.41(+0.53%)
Feb 01, 2023 75.19 76.00 74.77 75.88 4,626,737 +0.13(+0.17%)
Jan 31, 2023 75.32 76.18 75.04 75.75 4,161,069 +0.60(+0.80%)
Jan 30, 2023 75.81 76.26 75.03 75.15 4,479,894 -0.64(-0.85%)
Jan 27, 2023 74.69 75.94 74.42 75.79 4,430,014 +1.00(+1.34%)
Jan 26, 2023 73.99 74.85 73.85 74.79 4,003,497 +0.95(+1.29%)
Jan 25, 2023 74.20 74.30 73.73 73.84 4,030,601 -0.47(-0.63%)
Jan 24, 2023 74.20 74.62 73.70 74.31 5,119,806 -0.11(-0.15%)
Jan 23, 2023 73.03 74.61 73.02 74.42 6,387,007 +1.37(+1.87%)
Jan 20, 2023 72.74 73.22 72.61 73.05 7,428,658 +0.08(+0.11%)
Jan 19, 2023 73.69 73.70 72.91 72.97 5,388,520 -0.71(-0.97%)
Jan 18, 2023 73.82 73.94 72.60 73.69 7,991,234 -0.08(-0.11%)
Jan 17, 2023 75.08 75.14 73.63 73.76 10,149,211 -2.08(-2.74%)
Jan 13, 2023 76.07 76.08 75.37 75.84 4,376,194 -0.24(-0.31%)
Jan 12, 2023 76.07 76.46 75.68 76.08 4,946,880 -0.10(-0.13%)
Jan 11, 2023 76.86 76.94 76.11 76.18 5,124,757 -0.68(-0.89%)
Jan 10, 2023 76.22 77.12 76.22 76.86 5,189,167 +0.46(+0.61%)
Jan 09, 2023 76.67 77.35 76.36 76.40 8,504,755 -0.37(-0.48%)
Jan 06, 2023 76.33 76.88 76.26 76.76 5,502,695 +0.62(+0.82%)
Jan 05, 2023 75.78 76.47 75.78 76.14 3,759,351 +0.12(+0.16%)
Jan 04, 2023 76.54 76.57 75.67 76.02 4,875,041 -0.04(-0.05%)
Jan 03, 2023 75.78 76.11 75.58 76.06 4,034,318 +0.32(+0.42%)
Dec 30, 2022 75.68 75.84 75.41 75.74 2,739,891 -0.20(-0.26%)
Dec 29, 2022 75.23 76.05 75.22 75.94 3,184,119 +0.70(+0.93%)
Dec 28, 2022 74.83 75.66 74.69 75.24 3,082,790 +0.26(+0.34%)
Dec 27, 2022 75.09 75.23 74.73 74.98 1,747,544 -0.16(-0.21%)
Dec 23, 2022 74.89 75.26 74.69 75.14 2,091,617 +0.25(+0.33%)
Dec 22, 2022 74.81 75.13 74.74 74.89 3,174,653 -0.19(-0.25%)
Dec 21, 2022 75.16 75.40 74.66 75.08 4,974,467 +0.01(+0.01%)
Dec 20, 2022 74.89 75.51 74.89 75.07 3,223,611 -0.11(-0.14%)
Dec 19, 2022 75.34 75.66 75.13 75.18 3,143,111 -0.09(-0.12%)
Dec 16, 2022 75.24 75.77 75.11 75.27 8,774,005 -0.29(-0.38%)
Dec 15, 2022 75.89 75.99 75.45 75.55 7,069,718 -0.66(-0.87%)
Dec 14, 2022 75.84 76.58 75.84 76.22 4,941,290 +0.31(+0.40%)
Dec 13, 2022 76.52 76.52 75.63 75.91 8,334,006 -0.62(-0.81%)
Dec 12, 2022 74.20 76.72 73.59 76.53 11,442,894 +2.18(+2.93%)
Dec 09, 2022 73.71 74.66 73.26 74.36 8,338,944 +0.40(+0.54%)
Dec 08, 2022 74.63 74.71 72.22 73.96 19,529,758 -1.16(-1.54%)
Dec 07, 2022 75.94 76.26 73.95 75.12 11,899,805 -0.18(-0.24%)
Dec 06, 2022 75.77 76.11 75.29 75.30 8,137,244 -0.22(-0.29%)
Dec 05, 2022 76.17 76.19 75.22 75.52 7,650,293 +0.56(+0.75%)
Dec 02, 2022 73.90 75.16 73.77 74.95 6,213,244 +0.56(+0.76%)
Dec 01, 2022 73.64 74.63 73.13 74.39 7,468,773 +1.23(+1.68%)
Nov 30, 2022 72.99 73.21 72.67 73.16 9,840,184 -0.39(-0.52%)
Nov 29, 2022 73.46 73.74 73.01 73.55 6,342,362 -0.38(-0.51%)
Nov 28, 2022 73.77 74.86 72.86 73.92 10,999,174 +1.24(+1.70%)
Nov 25, 2022 73.10 73.48 72.27 72.69 9,278,878 -3.09(-4.07%)
Nov 23, 2022 75.09 75.78 74.93 75.77 3,978,578 +0.70(+0.94%)
Nov 22, 2022 74.49 75.24 74.16 75.07 5,358,622 +1.07(+1.44%)
Nov 21, 2022 73.31 74.11 72.96 74.00 6,289,867 +0.69(+0.94%)
Nov 18, 2022 73.37 73.50 73.05 73.31 7,828,951 +0.29(+0.39%)
Nov 17, 2022 72.62 73.32 72.60 73.02 7,160,604 -0.53(-0.73%)
Nov 16, 2022 73.32 73.84 73.20 73.56 5,573,974 +0.47(+0.64%)
Nov 15, 2022 73.80 73.87 72.50 73.09 6,836,729 -0.08(-0.11%)
Nov 14, 2022 73.57 73.65 73.13 73.17 5,573,480 -0.18(-0.24%)
Nov 11, 2022 72.96 73.68 72.78 73.35 4,501,984 +0.51(+0.71%)
Nov 10, 2022 71.83 72.95 71.26 72.83 9,289,978 +1.94(+2.74%)
Nov 09, 2022 71.09 71.44 70.88 70.90 4,467,015 -0.34(-0.47%)
Nov 08, 2022 70.98 71.79 70.59 71.23 8,898,507 +0.89(+1.27%)
Nov 07, 2022 70.75 70.92 70.18 70.34 8,810,751 -0.85(-1.20%)
Nov 04, 2022 71.31 71.57 70.69 71.19 4,379,865 +0.06(+0.08%)
Nov 03, 2022 71.73 72.12 70.95 71.13 4,502,474 -0.75(-1.05%)
Nov 02, 2022 73.07 73.17 71.84 71.88 5,588,102 -0.64(-0.89%)
Nov 01, 2022 72.48 73.22 72.44 72.53 5,869,241 +0.50(+0.70%)
Oct 31, 2022 72.15 72.47 71.63 72.02 6,703,785 -0.05(-0.07%)
Oct 28, 2022 71.76 72.27 71.55 72.07 7,290,187 +0.35(+0.48%)
Oct 27, 2022 71.59 72.05 71.28 71.73 4,587,174 +0.02(+0.03%)
Oct 26, 2022 72.06 72.26 71.59 71.71 6,151,798 -0.02(-0.03%)
Oct 25, 2022 71.95 72.21 71.67 71.73 6,653,938 -0.01(-0.01%)
Oct 24, 2022 72.05 72.05 71.12 71.74 4,543,606 -0.20(-0.28%)
Oct 21, 2022 72.15 72.39 71.65 71.93 4,418,715 -0.59(-0.82%)
Oct 20, 2022 71.47 73.04 71.47 72.53 5,234,809 +1.09(+1.52%)
Oct 19, 2022 71.24 71.70 71.02 71.44 4,652,234 -0.05(-0.07%)
Oct 18, 2022 71.46 71.73 71.26 71.49 5,362,384 +0.49(+0.70%)
Oct 17, 2022 72.02 72.15 70.94 70.99 14,648,588 -0.37(-0.51%)
Oct 14, 2022 72.66 72.87 71.31 71.36 5,196,923 -0.98(-1.35%)
Oct 13, 2022 72.14 73.10 71.64 72.34 6,235,536 -0.38(-0.52%)
Oct 12, 2022 72.76 72.86 72.39 72.72 4,140,942 -0.05(-0.07%)
Oct 11, 2022 72.81 73.23 72.46 72.77 5,439,526 -0.20(-0.27%)
Oct 10, 2022 72.57 73.32 72.50 72.96 4,328,526 +0.40(+0.55%)
Oct 07, 2022 72.80 72.94 72.26 72.57 4,253,610 -0.47(-0.65%)
Oct 06, 2022 73.30 73.60 72.86 73.04 5,895,101 -0.28(-0.38%)
Oct 05, 2022 74.04 74.20 73.04 73.32 7,624,822 -0.88(-1.19%)
Oct 04, 2022 73.91 74.58 73.76 74.20 9,572,183 +0.63(+0.86%)
Oct 03, 2022 73.62 74.00 73.32 73.57 4,609,994 +0.02(+0.03%)
Sep 30, 2022 74.10 74.50 73.43 73.55 9,600,678 -0.52(-0.71%)
Sep 29, 2022 74.39 74.56 73.54 74.07 6,042,006 -0.51(-0.69%)
Sep 28, 2022 74.06 74.91 73.63 74.59 7,610,536 +0.52(+0.71%)
Sep 27, 2022 73.90 74.53 73.68 74.06 6,393,549 +0.52(+0.71%)
Sep 26, 2022 74.04 74.52 73.46 73.54 5,633,182 -0.61(-0.83%)
Sep 23, 2022 75.77 75.84 74.02 74.15 8,264,877 -2.06(-2.70%)
Sep 22, 2022 74.51 76.41 74.38 76.21 8,769,327 +1.69(+2.27%)
Sep 21, 2022 74.38 75.33 74.03 74.52 5,376,599 +0.28(+0.37%)
Sep 20, 2022 75.19 75.34 74.20 74.24 4,888,453 -0.89(-1.19%)
Sep 19, 2022 75.04 75.47 74.70 75.13 5,899,175 -0.08(-0.11%)
Sep 16, 2022 75.89 76.24 74.97 75.21 19,177,434 -0.80(-1.05%)
Sep 15, 2022 75.68 76.40 75.50 76.01 5,534,591 +0.23(+0.30%)
Sep 14, 2022 76.18 76.32 75.23 75.78 7,650,871 -0.16(-0.21%)
Sep 13, 2022 76.66 77.21 75.82 75.94 5,935,518 -1.36(-1.75%)
Sep 12, 2022 77.91 78.08 77.12 77.30 4,850,111 -0.38(-0.48%)
Sep 09, 2022 76.74 77.74 76.54 77.67 6,031,819 +1.11(+1.45%)
Sep 08, 2022 76.79 76.86 76.18 76.56 6,266,096 -0.33(-0.42%)
Sep 07, 2022 76.06 77.03 75.95 76.89 3,871,564 +0.87(+1.15%)
Sep 06, 2022 76.76 76.77 75.85 76.02 6,709,457 -0.68(-0.89%)
Sep 02, 2022 77.66 77.72 76.53 76.70 4,377,522 -1.01(-1.30%)
Sep 01, 2022 77.38 78.16 77.27 77.71 4,919,738 +0.06(+0.08%)
Aug 31, 2022 78.14 78.30 77.63 77.65 4,285,447 -0.13(-0.17%)
Aug 30, 2022 77.99 78.10 77.63 77.78 4,155,995 -0.13(-0.17%)
Aug 29, 2022 77.71 78.24 77.66 77.91 3,696,370 +0.12(+0.15%)
Aug 26, 2022 78.57 78.65 77.74 77.79 5,204,939 -0.44(-0.56%)
Aug 25, 2022 78.65 78.67 77.48 78.23 4,529,293 -0.21(-0.26%)
Aug 24, 2022 78.51 78.88 78.29 78.43 3,511,803 -0.06(-0.08%)
Aug 23, 2022 78.68 78.92 78.45 78.49 2,851,593 -0.42(-0.53%)
Aug 22, 2022 78.98 79.22 78.76 78.91 3,756,440 -0.50(-0.64%)
Aug 19, 2022 79.47 80.63 79.12 79.41 4,738,970 -0.17(-0.21%)
Aug 18, 2022 79.85 79.89 79.37 79.58 3,292,708 -0.09(-0.11%)
Aug 17, 2022 79.90 80.05 78.96 79.67 7,323,504 -0.39(-0.48%)
Aug 16, 2022 79.95 80.30 79.69 80.06 5,708,294 +0.19(+0.24%)
Aug 15, 2022 79.74 79.94 79.52 79.87 4,164,817 -0.06(-0.07%)
Aug 12, 2022 79.89 80.09 79.80 79.93 5,885,791 +0.28(+0.35%)
Aug 11, 2022 80.14 80.26 79.64 79.65 2,658,289 -0.40(-0.49%)
Aug 10, 2022 80.27 80.35 79.63 80.05 5,371,755 +0.32(+0.40%)
Aug 09, 2022 80.23 80.37 79.55 79.73 4,738,030 -0.41(-0.51%)
Aug 08, 2022 79.71 80.18 79.72 80.14 7,490,179 +0.50(+0.63%)
Aug 05, 2022 79.32 79.79 79.18 79.63 2,410,688 -0.17(-0.21%)
Aug 04, 2022 79.79 80.44 79.73 79.80 3,705,038 +0.07(+0.09%)
Aug 03, 2022 78.69 79.85 78.65 79.73 6,804,874 +1.26(+1.60%)
Aug 02, 2022 79.10 79.49 78.33 78.47 4,346,845 -0.75(-0.95%)
Aug 01, 2022 79.12 79.45 78.62 79.23 3,243,124 +0.13(+0.16%)
Jul 29, 2022 78.57 79.38 78.27 79.10 3,901,328 +0.44(+0.55%)
Jul 28, 2022 78.94 78.94 78.49 78.66 4,597,518 -0.28(-0.35%)
Jul 27, 2022 78.75 79.15 78.45 78.94 5,068,966 +0.33(+0.42%)
Jul 26, 2022 79.05 79.10 78.23 78.61 3,599,314 -0.19(-0.24%)
Jul 25, 2022 78.80 79.13 77.94 78.80 5,105,842 +0.42(+0.53%)
Jul 22, 2022 78.68 78.68 78.04 78.38 3,009,739 -0.26(-0.33%)
Jul 21, 2022 78.50 78.68 78.26 78.64 3,517,022 +0.19(+0.24%)
Jul 20, 2022 77.99 78.53 77.51 78.45 4,316,332 +0.66(+0.85%)
Jul 19, 2022 76.57 77.87 76.36 77.79 5,797,908 +1.62(+2.13%)
Jul 18, 2022 76.74 77.24 76.06 76.17 5,819,580 -0.40(-0.52%)
Jul 15, 2022 75.59 76.58 75.42 76.56 5,787,132 +1.14(+1.51%)
Jul 14, 2022 74.84 75.62 74.58 75.43 3,286,703 +0.28(+0.37%)
Jul 13, 2022 75.25 75.73 74.98 75.15 5,000,105 -0.57(-0.76%)
Jul 12, 2022 77.07 77.38 75.58 75.72 6,673,270 -1.24(-1.61%)
Jul 11, 2022 77.09 77.54 76.78 76.96 3,080,419 -0.34(-0.44%)
Jul 08, 2022 77.32 77.96 77.03 77.30 4,201,192 -0.47(-0.61%)
Jul 07, 2022 77.41 77.88 76.78 77.77 4,403,604 +0.24(+0.31%)
Jul 06, 2022 77.73 78.02 77.27 77.53 3,137,582 -0.49(-0.63%)
Jul 05, 2022 77.71 78.16 76.96 78.03 5,200,788 +0.30(+0.38%)
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.