Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 73.60 74.34 73.32 74.27 944,568 +1.21(+1.66%)
May 05, 2023 72.32 73.23 72.00 73.06 704,186 +0.68(+0.95%)
May 04, 2023 72.47 72.89 72.19 72.38 669,382 -0.42(-0.57%)
May 03, 2023 73.03 73.84 72.48 72.79 1,288,056 +1.82(+2.57%)
May 02, 2023 70.89 71.44 70.53 70.97 1,097,076 -0.42(-0.58%)
May 01, 2023 71.49 72.00 71.20 71.39 635,937 -0.48(-0.66%)
Apr 28, 2023 71.27 72.24 71.24 71.86 445,568 +0.64(+0.90%)
Apr 27, 2023 70.17 71.36 70.09 71.22 511,779 +0.43(+0.60%)
Apr 26, 2023 71.43 71.47 70.59 70.79 742,755 -0.52(-0.72%)
Apr 25, 2023 72.21 72.39 71.30 71.31 536,906 -1.36(-1.87%)
Apr 24, 2023 73.09 73.28 72.35 72.66 1,182,085 +0.31(+0.42%)
Apr 21, 2023 72.03 72.63 71.79 72.36 1,367,966 +1.77(+2.51%)
Apr 20, 2023 70.73 70.91 70.27 70.58 987,601 +0.59(+0.85%)
Apr 19, 2023 69.35 70.09 69.32 69.99 924,758 -0.52(-0.73%)
Apr 18, 2023 71.26 71.41 70.13 70.50 1,676,181 +0.38(+0.54%)
Apr 17, 2023 70.52 70.52 69.69 70.13 897,145 -1.11(-1.56%)
Apr 14, 2023 72.07 72.19 71.01 71.24 770,780 -0.17(-0.24%)
Apr 13, 2023 70.98 71.52 70.87 71.41 1,159,534 +1.48(+2.11%)
Apr 12, 2023 70.17 70.62 69.90 69.93 1,389,873 +0.84(+1.22%)
Apr 11, 2023 69.23 69.62 68.92 69.09 1,160,660 +0.52(+0.75%)
Apr 10, 2023 69.35 69.35 67.74 68.57 1,331,784 -1.26(-1.80%)
Apr 06, 2023 70.05 70.56 69.70 69.83 1,456,518 +1.15(+1.67%)
Apr 05, 2023 68.59 69.22 68.57 68.68 1,135,530 -0.49(-0.70%)
Apr 04, 2023 69.27 69.79 68.92 69.17 1,486,463 +0.35(+0.50%)
Apr 03, 2023 69.85 69.86 68.71 68.82 2,213,777 -1.12(-1.60%)
Mar 31, 2023 70.19 70.69 69.65 69.94 2,283,334 -0.26(-0.37%)
Mar 30, 2023 70.51 70.93 69.54 70.20 4,040,411 +3.19(+4.76%)
Mar 29, 2023 67.44 67.48 66.56 67.00 1,832,967 -0.06(-0.09%)
Mar 28, 2023 67.83 67.92 66.80 67.06 1,348,114 -0.66(-0.98%)
Mar 27, 2023 67.60 67.93 67.32 67.73 1,217,590 +0.81(+1.21%)
Mar 24, 2023 66.12 66.96 65.68 66.91 2,001,345 +0.58(+0.88%)
Mar 23, 2023 67.80 67.86 65.83 66.33 2,340,606 +0.23(+0.34%)
Mar 22, 2023 66.90 67.48 66.03 66.10 1,690,856 -0.78(-1.17%)
Mar 21, 2023 66.47 66.93 66.30 66.88 1,660,806 +1.52(+2.32%)
Mar 20, 2023 65.98 66.06 65.01 65.37 2,036,152 +0.53(+0.81%)
Mar 17, 2023 65.36 65.50 64.74 64.84 1,070,395 -1.37(-2.07%)
Mar 16, 2023 64.44 66.30 64.41 66.21 1,264,336 +1.58(+2.44%)
Mar 15, 2023 64.34 64.97 64.12 64.63 1,425,941 -0.52(-0.79%)
Mar 14, 2023 65.09 65.23 64.59 65.15 1,234,462 +0.89(+1.39%)
Mar 13, 2023 63.48 64.87 63.41 64.26 1,159,377 +0.35(+0.54%)
Mar 10, 2023 64.90 64.94 63.24 63.91 924,101 -1.08(-1.66%)
Mar 09, 2023 65.81 66.17 64.69 64.99 581,092 -0.69(-1.06%)
Mar 08, 2023 65.11 66.20 64.86 65.69 1,163,969 +0.33(+0.50%)
Mar 07, 2023 67.61 67.67 65.27 65.36 1,022,466 -2.65(-3.89%)
Mar 06, 2023 67.86 68.23 67.58 68.00 847,766 +0.24(+0.35%)
Mar 03, 2023 67.79 67.98 67.30 67.77 1,395,087 +0.44(+0.65%)
Mar 02, 2023 66.85 67.62 66.59 67.33 836,006 -0.05(-0.07%)
Mar 01, 2023 67.74 67.82 66.79 67.38 1,320,334 -0.28(-0.41%)
Feb 28, 2023 70.95 71.14 67.10 67.66 2,565,272 -2.43(-3.47%)
Feb 27, 2023 70.85 70.95 69.83 70.09 1,024,468 -0.31(-0.44%)
Feb 24, 2023 70.50 70.65 69.80 70.39 737,581 -1.19(-1.66%)
Feb 23, 2023 71.93 72.02 71.12 71.58 627,706 +0.11(+0.15%)
Feb 22, 2023 72.35 72.42 71.39 71.48 715,069 -0.74(-1.03%)
Feb 21, 2023 72.80 72.94 72.14 72.22 657,114 -0.74(-1.02%)
Feb 17, 2023 71.99 73.05 71.79 72.96 604,099 -0.51(-0.69%)
Feb 16, 2023 74.09 74.33 73.46 73.47 553,033 -1.31(-1.75%)
Feb 15, 2023 74.44 74.97 74.28 74.78 677,192 +0.32(+0.43%)
Feb 14, 2023 74.44 75.43 74.17 74.46 796,098 +0.15(+0.20%)
Feb 13, 2023 73.89 74.45 73.76 74.31 642,944 +0.62(+0.85%)
Feb 10, 2023 73.37 73.93 73.16 73.69 536,912 +0.08(+0.11%)
Feb 09, 2023 75.64 75.95 73.51 73.61 949,308 -1.53(-2.03%)
Feb 08, 2023 75.44 75.60 74.98 75.13 524,801 -0.10(-0.13%)
Feb 07, 2023 74.25 75.48 74.08 75.23 723,809 +0.62(+0.84%)
Feb 06, 2023 74.86 75.46 74.34 74.61 957,792 -0.99(-1.31%)
Feb 03, 2023 74.66 75.78 74.66 75.60 784,690 -0.97(-1.27%)
Feb 02, 2023 76.95 77.24 76.10 76.57 948,950 +0.80(+1.06%)
Feb 01, 2023 74.58 75.91 73.90 75.77 1,162,595 +1.20(+1.61%)
Jan 31, 2023 73.79 74.63 73.47 74.57 915,141 +0.96(+1.31%)
Jan 30, 2023 73.83 74.37 73.48 73.61 516,203 -0.56(-0.75%)
Jan 27, 2023 73.34 74.36 73.02 74.16 575,315 -0.13(-0.17%)
Jan 26, 2023 74.35 74.61 73.55 74.29 625,817 +0.75(+1.02%)
Jan 25, 2023 72.98 73.61 72.50 73.54 770,395 +0.38(+0.51%)
Jan 24, 2023 72.66 73.37 72.14 73.16 1,291,618 -1.91(-2.55%)
Jan 23, 2023 74.43 75.34 74.36 75.07 1,202,665 +0.43(+0.57%)
Jan 20, 2023 73.58 74.68 73.50 74.65 464,755 +0.91(+1.24%)
Jan 19, 2023 73.52 74.16 73.43 73.74 510,966 +0.13(+0.18%)
Jan 18, 2023 75.34 75.42 73.54 73.61 760,081 -0.04(-0.05%)
Jan 17, 2023 74.36 74.36 73.63 73.65 753,639 +0.24(+0.32%)
Jan 13, 2023 72.07 73.49 72.02 73.41 734,194 +1.49(+2.07%)
Jan 12, 2023 71.99 72.78 70.95 71.92 1,009,934 +0.61(+0.86%)
Jan 11, 2023 71.81 72.09 70.73 71.31 913,626 -0.21(-0.29%)
Jan 10, 2023 71.12 71.94 71.09 71.51 899,291 +0.63(+0.90%)
Jan 09, 2023 71.79 72.24 70.84 70.88 686,895 -0.21(-0.29%)
Jan 06, 2023 70.16 71.44 69.08 71.09 765,277 +1.58(+2.27%)
Jan 05, 2023 69.53 69.97 68.90 69.51 668,061 -0.16(-0.23%)
Jan 04, 2023 69.05 69.85 68.74 69.67 796,544 +1.28(+1.87%)
Jan 03, 2023 67.98 68.85 67.84 68.39 1,170,607 +0.43(+0.63%)
Dec 30, 2022 68.30 68.46 67.54 67.97 483,649 -0.54(-0.78%)
Dec 29, 2022 67.87 68.99 67.66 68.50 419,480 +1.68(+2.51%)
Dec 28, 2022 67.48 68.17 66.81 66.83 541,775 -0.61(-0.91%)
Dec 27, 2022 67.13 67.72 66.87 67.44 548,345 +0.27(+0.40%)
Dec 23, 2022 67.21 67.68 66.95 67.17 570,030 -0.13(-0.19%)
Dec 22, 2022 66.73 67.30 66.45 67.30 964,492 -0.40(-0.59%)
Dec 21, 2022 66.32 67.99 66.31 67.70 883,937 +1.14(+1.71%)
Dec 20, 2022 65.41 66.76 65.15 66.56 946,260 +0.06(+0.09%)
Dec 19, 2022 66.54 66.86 66.08 66.50 1,066,164 -0.38(-0.56%)
Dec 16, 2022 67.07 67.19 66.09 66.87 918,757 -1.42(-2.08%)
Dec 15, 2022 69.12 69.26 68.05 68.29 900,144 -2.29(-3.24%)
Dec 14, 2022 70.76 71.64 70.36 70.58 869,075 -0.53(-0.74%)
Dec 13, 2022 71.86 72.39 70.41 71.11 1,193,054 +1.37(+1.96%)
Dec 12, 2022 69.81 70.04 69.45 69.74 900,267 +1.42(+2.08%)
Dec 09, 2022 68.42 68.96 68.32 68.32 749,298 +0.18(+0.26%)
Dec 08, 2022 67.33 68.58 67.23 68.14 928,484 +0.85(+1.27%)
Dec 07, 2022 67.81 67.91 66.81 67.29 1,165,695 +0.74(+1.12%)
Dec 06, 2022 67.72 67.72 66.19 66.55 958,211 -1.17(-1.73%)
Dec 05, 2022 68.86 69.02 67.40 67.72 1,001,046 -1.80(-2.60%)
Dec 02, 2022 68.92 69.84 68.56 69.52 694,460 +0.05(+0.07%)
Dec 01, 2022 68.72 69.64 68.64 69.47 918,300 +1.17(+1.71%)
Nov 30, 2022 66.93 68.31 66.53 68.30 750,918 +1.60(+2.39%)
Nov 29, 2022 67.09 67.27 66.67 66.71 910,854 -0.58(-0.85%)
Nov 28, 2022 67.92 68.21 67.09 67.28 870,739 -0.46(-0.67%)
Nov 25, 2022 66.99 67.83 66.94 67.74 371,403 +0.33(+0.49%)
Nov 23, 2022 66.37 67.41 66.36 67.41 717,834 +1.08(+1.63%)
Nov 22, 2022 66.55 66.60 66.03 66.33 1,027,170 +0.95(+1.46%)
Nov 21, 2022 64.81 65.62 64.79 65.38 1,407,264 +0.24(+0.37%)
Nov 18, 2022 64.78 65.23 64.23 65.14 776,549 +0.90(+1.40%)
Nov 17, 2022 63.95 64.61 63.12 64.24 1,531,984 -1.53(-2.32%)
Nov 16, 2022 67.66 68.21 65.76 65.76 2,588,230 +2.93(+4.67%)
Nov 15, 2022 63.38 63.85 62.19 62.83 1,188,723 -0.35(-0.55%)
Nov 14, 2022 64.00 64.19 63.09 63.18 1,185,230 -2.35(-3.59%)
Nov 11, 2022 64.28 65.72 63.97 65.53 1,731,910 +4.10(+6.68%)
Nov 10, 2022 60.52 61.52 59.90 61.42 1,411,309 +4.27(+7.48%)
Nov 09, 2022 57.86 58.12 57.10 57.15 1,061,766 -0.34(-0.59%)
Nov 08, 2022 57.61 58.37 57.02 57.49 1,192,068 +0.39(+0.68%)
Nov 07, 2022 57.36 57.70 57.01 57.10 1,079,230 -0.19(-0.33%)
Nov 04, 2022 56.92 57.70 56.42 57.29 1,420,281 +1.26(+2.25%)
Nov 03, 2022 56.66 56.94 55.94 56.03 1,230,914 -2.34(-4.01%)
Nov 02, 2022 59.88 58.37 58.37 982,865 -1.59(-2.65%)
Nov 01, 2022 61.46 61.47 59.79 59.95 1,022,575 -0.21(-0.35%)
Oct 31, 2022 60.37 60.72 60.00 60.16 877,020 -0.76(-1.25%)
Oct 28, 2022 59.93 60.97 59.88 60.93 541,430 +0.78(+1.30%)
Oct 27, 2022 61.23 61.43 60.04 60.14 755,951 -0.94(-1.54%)
Oct 26, 2022 59.91 61.37 59.80 61.08 714,192 +1.81(+3.06%)
Oct 25, 2022 58.55 59.79 58.55 59.27 1,223,730 +1.14(+1.96%)
Oct 24, 2022 58.72 59.09 57.97 58.13 1,109,279 +0.40(+0.69%)
Oct 21, 2022 57.15 57.90 56.69 57.73 561,082 +0.45(+0.78%)
Oct 20, 2022 57.65 58.45 57.19 57.29 716,709 -0.45(-0.77%)
Oct 19, 2022 58.65 59.81 57.28 57.73 753,422 -2.01(-3.37%)
Oct 18, 2022 60.22 60.48 59.43 59.75 1,054,401 +0.52(+0.87%)
Oct 17, 2022 59.21 59.50 58.83 59.23 915,778 +2.14(+3.75%)
Oct 14, 2022 58.40 58.78 57.03 57.09 1,231,922 +0.43(+0.75%)
Oct 13, 2022 54.91 57.37 54.74 56.66 1,630,359 +0.48(+0.85%)
Oct 12, 2022 56.38 56.73 56.13 56.19 651,431 -0.44(-0.77%)
Oct 11, 2022 56.88 57.27 56.30 56.62 1,073,712 -0.43(-0.75%)
Oct 10, 2022 57.89 57.89 56.91 57.05 936,863 -0.99(-1.71%)
Oct 07, 2022 59.14 59.22 57.83 58.04 636,872 -1.73(-2.89%)
Oct 06, 2022 60.82 60.86 59.50 59.77 724,203 -1.23(-2.02%)
Oct 05, 2022 60.85 61.43 60.27 61.00 591,108 -0.55(-0.89%)
Oct 04, 2022 60.40 61.54 60.36 61.54 898,044 +2.65(+4.49%)
Oct 03, 2022 58.48 59.43 58.27 58.89 1,027,994 +1.21(+2.10%)
Sep 30, 2022 57.83 58.72 57.68 57.68 1,385,971 +1.21(+2.14%)
Sep 29, 2022 56.22 56.60 55.70 56.47 1,088,264 -0.98(-1.71%)
Sep 28, 2022 56.54 57.68 56.36 57.46 1,535,875 +0.32(+0.56%)
Sep 27, 2022 57.79 57.93 56.51 57.14 2,088,660 -0.93(-1.60%)
Sep 26, 2022 57.09 58.46 56.93 58.07 2,633,013 -1.44(-2.42%)
Sep 23, 2022 59.45 59.89 58.70 59.51 1,287,503 -1.75(-2.85%)
Sep 22, 2022 61.75 62.01 60.86 61.25 936,403 -2.28(-3.59%)
Sep 21, 2022 63.96 64.58 63.34 63.53 912,097 -1.14(-1.76%)
Sep 20, 2022 65.27 65.44 64.09 64.67 912,419 -1.82(-2.74%)
Sep 19, 2022 65.19 66.63 65.16 66.50 920,350 +0.22(+0.33%)
Sep 16, 2022 66.59 66.70 65.75 66.28 1,063,595 -1.17(-1.73%)
Sep 15, 2022 67.66 68.21 67.18 67.45 1,099,991 +0.27(+0.40%)
Sep 14, 2022 66.51 67.64 66.25 67.18 709,537 +0.30(+0.44%)
Sep 13, 2022 68.14 68.29 66.84 66.88 662,162 -2.40(-3.46%)
Sep 12, 2022 69.03 69.67 68.88 69.28 491,362 +1.28(+1.88%)
Sep 09, 2022 68.36 68.59 67.95 68.00 653,560 +0.48(+0.70%)
Sep 08, 2022 66.37 67.74 66.19 67.53 685,431 +0.26(+0.38%)
Sep 07, 2022 66.00 67.55 65.98 67.27 718,680 +1.29(+1.95%)
Sep 06, 2022 65.81 66.36 65.43 65.98 753,066 +0.24(+0.36%)
Sep 02, 2022 66.13 66.89 65.42 65.74 733,201 -0.13(-0.20%)
Sep 01, 2022 64.60 65.91 64.46 65.87 644,256 +0.75(+1.16%)
Aug 31, 2022 65.94 66.51 65.12 65.12 728,041 +0.04(+0.06%)
Aug 30, 2022 65.70 65.97 64.97 65.08 695,295 -0.27(-0.41%)
Aug 29, 2022 65.96 65.96 65.10 65.35 628,564 -0.82(-1.24%)
Aug 26, 2022 69.14 69.17 65.94 66.17 793,241 -2.97(-4.30%)
Aug 25, 2022 69.06 69.19 68.65 69.15 613,761 +0.41(+0.59%)
Aug 24, 2022 68.73 69.44 68.39 68.74 1,374,023 +1.57(+2.33%)
Aug 23, 2022 68.33 68.58 67.15 67.17 832,894 -0.19(-0.28%)
Aug 22, 2022 68.13 68.43 67.16 67.36 709,825 -0.92(-1.35%)
Aug 19, 2022 68.32 68.66 68.00 68.28 678,641 -0.06(-0.09%)
Aug 18, 2022 68.32 68.55 67.76 68.34 548,864 +0.26(+0.38%)
Aug 17, 2022 68.70 68.70 67.75 68.08 538,582 -1.17(-1.69%)
Aug 16, 2022 68.46 69.89 68.32 69.25 1,010,347 +0.25(+0.36%)
Aug 15, 2022 68.80 69.09 68.45 69.01 873,947 -0.47(-0.67%)
Aug 12, 2022 68.87 69.58 68.44 69.47 801,349 +0.51(+0.73%)
Aug 11, 2022 71.08 71.61 68.80 68.97 1,567,119 -2.36(-3.31%)
Aug 10, 2022 73.81 74.34 70.82 71.33 2,542,623 -3.50(-4.68%)
Aug 09, 2022 75.29 75.41 74.71 74.83 996,721 -0.57(-0.75%)
Aug 08, 2022 76.38 76.78 74.94 75.39 937,523 -1.07(-1.40%)
Aug 05, 2022 75.99 76.80 75.66 76.46 1,261,990 -0.73(-0.95%)
Aug 04, 2022 77.01 77.55 76.79 77.20 533,039 +0.22(+0.28%)
Aug 03, 2022 76.62 77.39 76.42 76.98 607,720 +0.24(+0.31%)
Aug 02, 2022 76.27 77.38 76.27 76.74 712,011 -0.66(-0.86%)
Aug 01, 2022 76.70 77.87 76.66 77.40 437,076 -0.02(-0.03%)
Jul 29, 2022 76.94 77.89 76.65 77.42 899,285 +0.79(+1.04%)
Jul 28, 2022 76.30 77.01 75.36 76.63 597,072 +1.56(+2.07%)
Jul 27, 2022 74.30 75.33 73.95 75.07 346,212 +1.15(+1.56%)
Jul 26, 2022 73.48 74.11 73.32 73.92 489,944 +0.51(+0.69%)
Jul 25, 2022 73.48 73.64 72.93 73.42 479,646 -0.26(-0.35%)
Jul 22, 2022 74.05 74.65 73.42 73.68 423,322 -0.29(-0.39%)
Jul 21, 2022 72.62 73.96 72.57 73.96 457,119 +2.25(+3.14%)
Jul 20, 2022 71.57 71.96 71.15 71.71 531,560 -0.13(-0.18%)
Jul 19, 2022 70.89 72.01 70.82 71.84 687,107 +2.40(+3.46%)
Jul 18, 2022 70.66 71.02 69.32 69.44 514,360 -1.20(-1.70%)
Jul 15, 2022 70.05 71.12 69.93 70.64 570,125 +1.14(+1.64%)
Jul 14, 2022 69.27 69.60 68.38 69.50 633,636 -0.31(-0.44%)
Jul 13, 2022 69.22 70.23 69.01 69.81 666,528 +0.50(+0.72%)
Jul 12, 2022 69.81 70.11 69.03 69.31 445,947 -0.70(-1.01%)
Jul 11, 2022 70.67 70.71 69.78 70.02 475,954 -0.58(-0.81%)
Jul 08, 2022 70.46 71.51 70.25 70.59 642,671 -0.68(-0.96%)
Jul 07, 2022 70.50 71.32 70.37 71.28 913,868 +0.61(+0.87%)
Jul 06, 2022 70.20 70.90 69.85 70.66 708,710 +0.16(+0.23%)
Jul 05, 2022 69.71 70.54 69.29 70.50 657,184 -0.47(-0.66%)
Jul 01, 2022 68.90 71.00 68.90 70.97 870,700 +1.68(+2.42%)
Jun 30, 2022 68.71 69.92 68.09 69.29 806,629 +0.66(+0.97%)
Jun 29, 2022 68.06 69.09 67.80 68.63 438,555 +0.57(+0.83%)
Jun 28, 2022 68.96 69.45 67.87 68.06 667,091 -0.76(-1.11%)
Jun 27, 2022 68.54 69.38 68.00 68.83 532,710 -0.17(-0.24%)
Jun 24, 2022 68.05 69.01 67.85 69.00 671,816 +2.27(+3.40%)
Jun 23, 2022 66.02 67.20 65.96 66.73 679,951 +0.89(+1.36%)
Jun 22, 2022 64.85 66.49 64.76 65.83 853,952 +0.29(+0.44%)
Jun 21, 2022 66.04 66.22 65.50 65.55 739,634 +0.74(+1.15%)
Jun 17, 2022 64.72 65.62 64.37 64.80 954,699 +0.29(+0.45%)
Jun 16, 2022 64.45 64.96 63.87 64.52 1,068,475 -1.41(-2.14%)
Jun 15, 2022 65.71 66.51 64.65 65.92 894,166 +0.50(+0.76%)
Jun 14, 2022 66.28 66.44 64.73 65.43 1,162,303 -1.32(-1.98%)
Jun 13, 2022 66.53 67.31 66.34 66.75 1,182,002 -2.72(-3.91%)
Jun 10, 2022 69.94 70.33 69.16 69.46 977,381 -2.34(-3.26%)
Jun 09, 2022 73.45 73.99 71.78 71.80 746,172 -2.62(-3.52%)
Jun 08, 2022 74.08 75.05 73.97 74.42 638,238 -0.74(-0.99%)
Jun 07, 2022 73.66 75.19 73.56 75.16 625,389 +0.32(+0.42%)
Jun 06, 2022 75.85 76.16 74.59 74.85 736,153 -0.15(-0.20%)
Jun 03, 2022 74.97 75.24 74.31 74.99 768,825 -1.05(-1.38%)
Jun 02, 2022 75.23 76.06 74.21 76.05 1,193,981 +2.44(+3.31%)
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.