Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 67.93 0 +0.00(+0.00%)
Jun 29, 2023 68.20 68.26 67.66 67.93 1,309,389 -0.07(-0.10%)
Jun 28, 2023 66.66 68.90 66.53 68.00 2,037,683 +2.65(+4.06%)
Jun 27, 2023 64.73 65.43 64.47 65.35 915,005 +0.59(+0.91%)
Jun 26, 2023 63.31 64.98 63.29 64.76 4,136,482 +1.28(+2.02%)
Jun 23, 2023 64.51 64.54 63.35 63.48 1,272,828 -1.26(-1.95%)
Jun 22, 2023 64.75 65.48 64.48 64.74 1,342,892 +0.20(+0.31%)
Jun 21, 2023 65.18 65.61 64.51 64.54 980,134 -0.76(-1.16%)
Jun 20, 2023 64.94 65.40 64.81 65.30 1,738,453 +0.16(+0.25%)
Jun 19, 2023 64.94 65.32 64.55 65.14 288,861 +0.41(+0.63%)
Jun 16, 2023 64.98 65.73 64.64 64.73 4,846,365 -0.23(-0.35%)
Jun 15, 2023 65.19 65.93 64.88 64.96 1,258,549 -2.58(-3.82%)
May 08, 2023 67.35 67.71 66.80 67.54 539,023 +0.33(+0.49%)
May 05, 2023 66.84 67.37 66.84 67.21 455,482 +0.67(+1.01%)
May 04, 2023 67.14 67.25 66.50 66.54 697,087 -0.79(-1.17%)
May 03, 2023 67.30 67.80 67.20 67.33 707,073 +0.09(+0.13%)
May 02, 2023 67.01 67.34 66.43 67.24 886,243 -0.03(-0.04%)
May 01, 2023 67.62 67.89 67.19 67.27 486,714 -0.35(-0.52%)
Apr 28, 2023 67.31 67.93 67.21 67.62 803,957 +0.08(+0.12%)
Apr 27, 2023 67.55 68.05 67.06 67.54 1,086,717 +0.88(+1.32%)
Apr 26, 2023 66.41 67.10 66.41 66.66 768,245 +0.08(+0.12%)
Apr 25, 2023 67.45 67.76 66.37 66.58 1,102,610 -0.87(-1.29%)
Apr 24, 2023 67.44 67.95 67.23 67.45 659,975 -0.25(-0.37%)
Apr 21, 2023 66.90 67.74 66.88 67.70 771,336 +0.91(+1.36%)
Apr 20, 2023 66.00 67.39 66.00 66.79 904,120 +0.17(+0.26%)
Apr 19, 2023 66.39 67.06 66.30 66.62 894,106 +0.17(+0.26%)
Apr 18, 2023 66.80 67.16 66.06 66.45 1,159,174 -0.31(-0.46%)
Apr 17, 2023 67.98 67.99 66.71 66.76 1,295,138 -1.19(-1.75%)
Apr 14, 2023 67.76 68.18 67.75 67.95 397,231 +0.23(+0.34%)
Apr 13, 2023 67.59 67.99 67.36 67.72 769,881 +0.25(+0.37%)
Apr 12, 2023 68.01 68.13 67.05 67.47 1,281,394 -0.46(-0.68%)
Apr 11, 2023 67.59 68.37 67.59 67.93 1,082,708 +0.35(+0.52%)
Apr 10, 2023 66.90 67.70 66.85 67.58 1,178,387 +0.48(+0.72%)
Apr 06, 2023 67.10 0 +0.37(+0.55%)
Apr 05, 2023 66.25 66.84 66.25 66.73 918,829 +0.30(+0.45%)
Apr 04, 2023 67.75 67.95 66.16 66.43 970,409 -1.06(-1.57%)
Apr 03, 2023 67.32 68.40 67.32 67.49 1,935,401 -0.46(-0.68%)
Mar 31, 2023 67.55 68.18 67.40 67.95 1,709,272 +0.37(+0.55%)
Mar 30, 2023 67.10 67.71 66.46 67.58 1,379,110 +0.78(+1.17%)
Mar 29, 2023 65.85 67.00 65.62 66.80 1,770,595 +1.12(+1.71%)
Mar 28, 2023 65.22 65.81 65.19 65.68 948,277 +0.31(+0.47%)
Mar 27, 2023 65.00 65.42 64.78 65.37 1,227,148 +0.71(+1.10%)
Mar 24, 2023 63.70 64.85 63.66 64.66 1,375,051 +0.69(+1.08%)
Mar 23, 2023 63.57 64.44 63.15 63.97 2,264,542 +0.49(+0.77%)
Mar 22, 2023 62.76 64.79 62.76 63.48 1,456,709 +0.65(+1.03%)
Mar 21, 2023 62.87 63.04 62.40 62.83 906,353 +0.11(+0.18%)
Mar 20, 2023 61.88 64.90 61.51 62.72 1,592,856 +1.13(+1.83%)
Mar 17, 2023 62.58 62.61 60.07 61.59 4,994,060 -1.02(-1.63%)
Mar 16, 2023 61.00 62.76 59.95 62.61 2,159,528 +1.67(+2.74%)
Mar 15, 2023 62.00 62.00 60.25 60.94 1,848,373 -1.99(-3.16%)
Mar 14, 2023 62.48 63.14 62.11 62.93 1,619,158 +0.41(+0.66%)
Mar 13, 2023 62.75 63.22 62.07 62.52 1,889,077 -0.38(-0.60%)
Mar 10, 2023 64.60 64.73 62.71 62.90 1,689,868 -1.69(-2.62%)
Mar 09, 2023 65.21 65.55 64.38 64.59 1,258,328 -0.52(-0.80%)
Mar 08, 2023 65.16 65.80 64.87 65.11 1,031,537 -0.07(-0.11%)
Mar 07, 2023 65.50 65.68 64.99 65.18 789,880 +0.10(+0.15%)
Mar 06, 2023 65.10 65.46 64.83 65.08 672,337 -0.22(-0.34%)
Mar 03, 2023 63.70 65.47 63.57 65.30 869,958 +1.73(+2.72%)
Mar 02, 2023 62.90 63.64 62.29 63.57 1,058,574 +0.40(+0.63%)
Mar 01, 2023 63.73 63.74 63.03 63.17 1,549,393 -0.84(-1.31%)
Feb 28, 2023 64.03 64.12 63.29 64.01 2,580,081 -0.11(-0.17%)
Feb 27, 2023 64.00 64.47 63.81 64.12 649,499 -0.17(-0.26%)
Feb 24, 2023 64.04 64.33 63.10 64.29 1,309,176 -0.04(-0.06%)
Feb 23, 2023 65.10 65.58 63.85 64.33 2,023,132 -1.26(-1.92%)
Feb 22, 2023 63.67 65.82 63.67 65.59 1,751,678 +1.93(+3.03%)
Feb 21, 2023 65.17 65.41 63.55 63.66 1,516,359 -1.93(-2.94%)
Feb 17, 2023 65.59 0 +0.75(+1.16%)
Feb 16, 2023 64.56 65.05 64.16 64.84 1,217,126 +0.27(+0.42%)
Feb 15, 2023 63.84 65.04 63.68 64.57 1,307,185 +0.58(+0.91%)
Feb 14, 2023 63.16 64.27 62.85 63.99 1,514,677 +0.63(+0.99%)
Feb 13, 2023 62.39 63.45 62.28 63.36 1,062,657 +0.80(+1.28%)
Feb 10, 2023 61.40 62.68 61.13 62.56 1,726,559 +0.97(+1.57%)
Feb 09, 2023 61.00 61.83 60.80 61.59 2,507,299 +0.73(+1.20%)
Feb 08, 2023 59.70 60.89 59.53 60.86 1,211,005 +1.13(+1.89%)
Feb 07, 2023 59.30 59.83 58.92 59.73 1,475,609 +0.07(+0.12%)
Feb 06, 2023 60.00 60.13 59.42 59.66 1,156,388 -0.67(-1.11%)
Feb 03, 2023 59.20 60.40 59.15 60.33 1,784,582 +1.10(+1.86%)
Feb 02, 2023 60.11 60.36 58.94 59.23 2,950,667 -0.77(-1.28%)
Feb 01, 2023 60.66 60.96 59.89 60.00 2,205,124 -0.76(-1.25%)
Jan 31, 2023 60.16 60.85 59.78 60.76 1,882,799 +0.64(+1.06%)
Jan 30, 2023 59.50 60.53 59.31 60.12 1,622,157 +0.45(+0.75%)
Jan 27, 2023 60.85 60.97 59.63 59.67 1,691,962 -1.25(-2.05%)
Jan 26, 2023 62.50 62.53 60.79 60.92 1,490,160 -1.34(-2.15%)
Jan 25, 2023 62.04 62.68 61.56 62.26 1,266,067 -0.10(-0.16%)
Jan 24, 2023 61.71 62.38 61.57 62.36 1,342,922 +0.65(+1.05%)
Jan 23, 2023 62.12 62.12 61.25 61.71 1,330,820 -0.46(-0.74%)
Jan 20, 2023 63.02 63.11 62.11 62.17 1,234,289 -0.76(-1.21%)
Jan 19, 2023 62.79 63.32 62.75 62.93 1,467,732 -0.03(-0.05%)
Jan 18, 2023 63.08 63.54 62.70 62.96 1,292,440 -0.11(-0.17%)
Jan 17, 2023 63.24 63.55 63.00 63.07 1,266,120 -0.25(-0.39%)
Jan 16, 2023 62.70 63.49 62.70 63.32 418,558 +0.34(+0.54%)
Jan 13, 2023 62.31 63.25 62.31 62.98 1,355,975 +0.70(+1.12%)
Jan 12, 2023 62.24 62.66 61.78 62.28 1,313,403 +0.17(+0.27%)
Jan 11, 2023 62.70 63.31 62.02 62.11 1,442,039 -0.46(-0.74%)
Jan 10, 2023 62.09 62.60 61.86 62.57 1,260,550 +0.49(+0.79%)
Jan 09, 2023 61.87 62.71 61.87 62.08 1,185,624 +0.21(+0.34%)
Jan 06, 2023 60.89 62.17 60.59 61.87 1,288,956 +1.05(+1.73%)
Jan 05, 2023 60.10 60.87 59.05 60.82 1,233,703 +0.74(+1.23%)
Jan 04, 2023 60.33 60.73 59.65 60.08 1,062,128 -0.06(-0.10%)
Jan 03, 2023 60.39 60.99 60.03 60.14 1,139,180 +0.64(+1.08%)
Dec 30, 2022 59.50 0 -1.10(-1.82%)
Dec 29, 2022 59.81 60.98 59.32 60.60 1,937,854 +1.01(+1.69%)
Dec 28, 2022 59.23 60.15 59.01 59.59 1,796,124 -0.14(-0.23%)
Dec 23, 2022 59.73 0 -0.46(-0.76%)
Dec 22, 2022 61.19 61.59 60.10 60.19 1,227,039 -1.30(-2.11%)
Dec 21, 2022 61.29 62.22 61.20 61.49 891,519 +0.43(+0.70%)
Dec 20, 2022 61.00 61.64 60.36 61.06 1,124,866 -0.25(-0.41%)
Dec 19, 2022 61.36 62.09 61.01 61.31 1,116,245 +0.06(+0.10%)
Dec 16, 2022 60.82 61.54 60.50 61.25 3,465,554 +0.04(+0.07%)
Dec 15, 2022 62.19 62.55 60.93 61.21 1,232,618 -1.12(-1.80%)
Dec 14, 2022 63.11 63.54 62.13 62.33 1,758,956 -0.71(-1.13%)
Dec 13, 2022 62.95 63.24 62.59 63.04 1,597,729 +0.72(+1.16%)
Dec 12, 2022 61.77 62.71 61.75 62.32 1,644,860 +0.54(+0.87%)
Dec 09, 2022 62.28 62.49 61.56 61.78 1,141,773 -0.59(-0.95%)
Dec 08, 2022 60.97 62.94 60.86 62.37 2,002,278 +1.48(+2.43%)
Dec 07, 2022 60.44 61.40 60.44 60.89 1,881,802 +0.46(+0.76%)
Dec 06, 2022 61.50 61.92 60.16 60.43 1,698,301 -1.07(-1.74%)
Dec 05, 2022 61.12 61.57 61.09 61.50 1,280,050 +0.12(+0.20%)
Dec 02, 2022 61.19 61.66 61.09 61.38 1,318,294 -0.33(-0.53%)
Dec 01, 2022 61.54 62.11 61.31 61.71 1,281,025 +0.43(+0.70%)
Nov 30, 2022 61.50 61.83 59.80 61.28 4,372,218 +0.03(+0.05%)
Nov 29, 2022 61.97 62.10 61.20 61.25 1,321,724 -0.75(-1.21%)
Nov 28, 2022 60.81 62.08 60.81 62.00 2,616,885 +1.12(+1.84%)
Nov 25, 2022 60.27 61.06 60.13 60.88 1,129,367 +0.73(+1.21%)
Nov 24, 2022 60.35 60.38 59.10 60.15 1,047,427 +0.05(+0.08%)
Nov 23, 2022 60.58 61.24 59.86 60.10 2,459,319 -1.36(-2.21%)
Nov 22, 2022 62.10 62.10 61.08 61.46 2,021,642 -0.42(-0.68%)
Nov 21, 2022 61.70 62.15 61.45 61.88 3,095,773 +0.16(+0.26%)
Nov 18, 2022 62.25 62.44 61.24 61.72 1,825,682 -0.34(-0.55%)
Nov 17, 2022 62.56 63.03 61.83 62.06 1,563,088 -0.56(-0.89%)
Nov 16, 2022 62.11 63.15 62.11 62.62 1,689,187 +0.54(+0.87%)
Nov 15, 2022 62.88 63.04 61.86 62.08 1,407,317 -0.22(-0.35%)
Nov 14, 2022 62.90 63.32 62.27 62.30 2,098,103 -0.60(-0.95%)
Nov 11, 2022 63.00 63.48 62.49 62.90 1,690,336 +0.08(+0.13%)
Nov 10, 2022 62.29 62.88 61.89 62.82 1,379,596 +1.50(+2.45%)
Nov 09, 2022 62.00 62.03 60.95 61.32 1,609,235 -0.80(-1.29%)
Nov 08, 2022 62.22 62.50 61.85 62.12 1,079,360 -0.07(-0.11%)
Nov 07, 2022 61.65 62.28 61.00 62.19 1,087,933 +0.54(+0.88%)
Nov 04, 2022 62.30 62.69 61.10 61.65 1,185,836 -0.29(-0.47%)
Nov 03, 2022 61.01 62.35 60.89 61.94 1,348,326 +0.53(+0.86%)
Nov 02, 2022 61.65 61.35 61.41 1,400,362 -0.43(-0.70%)
Nov 01, 2022 61.48 62.00 61.36 61.84 1,280,938 +0.84(+1.38%)
Oct 31, 2022 61.16 61.49 60.60 61.00 2,220,058 -0.45(-0.73%)
Oct 28, 2022 60.44 61.93 60.23 61.45 1,629,082 +0.98(+1.62%)
Oct 27, 2022 60.27 60.96 60.03 60.47 1,652,879 +0.46(+0.77%)
Oct 26, 2022 59.58 60.97 59.30 60.01 1,376,621 +0.43(+0.72%)
Oct 25, 2022 59.06 60.32 58.78 59.58 1,400,044 +0.46(+0.78%)
Oct 24, 2022 58.21 59.77 57.83 59.12 1,212,136 +0.93(+1.60%)
Oct 21, 2022 56.99 58.52 56.81 58.19 1,464,161 +1.08(+1.89%)
Oct 20, 2022 57.15 57.92 56.75 57.11 1,033,141 +0.04(+0.07%)
Oct 19, 2022 57.71 57.96 56.65 57.07 1,380,420 -0.75(-1.30%)
Oct 18, 2022 58.78 58.78 57.47 57.82 829,594 -0.15(-0.26%)
Oct 17, 2022 58.03 58.54 57.84 57.97 1,122,933 +0.32(+0.56%)
Oct 14, 2022 58.60 58.60 57.38 57.65 1,183,851 -0.42(-0.72%)
Oct 13, 2022 56.07 59.15 56.07 58.07 1,696,480 +1.02(+1.79%)
Oct 12, 2022 56.39 58.00 56.15 57.05 1,503,372 +0.78(+1.39%)
Oct 11, 2022 55.62 57.09 55.56 56.27 1,424,524 +0.49(+0.88%)
Oct 07, 2022 55.78 0 -1.31(-2.29%)
Oct 06, 2022 57.17 58.36 56.76 57.09 1,854,581 -0.22(-0.38%)
Oct 05, 2022 57.40 57.83 56.68 57.31 1,096,692 -0.48(-0.83%)
Oct 04, 2022 57.50 58.25 57.36 57.79 1,786,759 +1.15(+2.03%)
Oct 03, 2022 55.25 57.35 55.25 56.64 1,544,333 +1.03(+1.85%)
Sep 30, 2022 56.78 56.84 55.51 55.61 1,611,522 -0.93(-1.64%)
Sep 29, 2022 55.81 56.90 55.21 56.54 1,824,034 +0.50(+0.89%)
Sep 28, 2022 55.50 56.75 55.28 56.04 1,499,405 +0.36(+0.65%)
Sep 27, 2022 55.18 55.78 54.39 55.68 1,729,611 +0.86(+1.57%)
Sep 26, 2022 54.46 55.24 54.38 54.82 1,233,506 +0.29(+0.53%)
Sep 23, 2022 54.49 55.82 54.12 54.53 2,172,851 -0.27(-0.49%)
Sep 22, 2022 56.29 56.55 54.59 54.80 1,851,735 -1.49(-2.65%)
Sep 21, 2022 57.68 58.20 56.26 56.29 1,241,817 -1.30(-2.26%)
Sep 20, 2022 58.56 58.69 57.33 57.59 1,425,956 -1.07(-1.82%)
Sep 19, 2022 58.65 59.06 58.27 58.66 1,182,974 -0.42(-0.71%)
Sep 16, 2022 58.31 59.11 58.09 59.08 4,739,063 +0.41(+0.70%)
Sep 15, 2022 59.05 59.14 58.15 58.67 1,489,085 -0.39(-0.66%)
Sep 14, 2022 59.28 59.48 58.75 59.06 1,154,425 +0.08(+0.14%)
Sep 13, 2022 59.49 60.26 58.92 58.98 1,626,638 -1.21(-2.01%)
Sep 12, 2022 59.32 60.47 59.25 60.19 1,509,332 +0.77(+1.30%)
Sep 09, 2022 58.64 59.80 58.38 59.42 1,151,803 +0.91(+1.56%)
Sep 08, 2022 58.65 58.76 57.41 58.51 1,512,585 -0.39(-0.66%)
Sep 07, 2022 58.86 59.48 58.29 58.90 1,116,624 +0.11(+0.19%)
Sep 06, 2022 60.00 60.04 58.55 58.79 1,323,480 -0.67(-1.13%)
Sep 02, 2022 59.46 0 +0.69(+1.17%)
Sep 01, 2022 56.94 58.79 56.72 58.77 1,690,562 +2.33(+4.13%)
Aug 31, 2022 57.78 59.00 55.69 56.44 3,042,282 -0.13(-0.23%)
Aug 30, 2022 56.96 57.46 56.31 56.57 1,279,138 -0.27(-0.48%)
Aug 29, 2022 56.73 57.40 56.58 56.84 855,842 -0.13(-0.23%)
Aug 26, 2022 58.20 58.43 56.95 56.97 1,027,146 -1.34(-2.30%)
Aug 25, 2022 58.25 58.44 57.75 58.31 2,103,876 +0.29(+0.50%)
Aug 24, 2022 59.07 59.46 57.99 58.02 1,262,911 -1.08(-1.83%)
Aug 23, 2022 59.33 59.39 58.90 59.10 959,509 -0.30(-0.51%)
Aug 22, 2022 58.48 59.62 58.43 59.40 1,158,055 +0.34(+0.58%)
Aug 19, 2022 59.37 59.71 58.85 59.06 927,383 -0.66(-1.11%)
Aug 18, 2022 59.79 60.66 59.61 59.72 1,393,756 +0.12(+0.20%)
Aug 17, 2022 60.04 60.38 59.36 59.60 1,051,616 -0.51(-0.85%)
Aug 16, 2022 59.33 60.38 59.33 60.11 1,161,184 +0.62(+1.04%)
Aug 15, 2022 59.36 60.07 59.33 59.49 1,056,218 +0.00(+0.00%)
Aug 12, 2022 58.52 59.53 58.39 59.49 1,058,536 +1.08(+1.85%)
Aug 11, 2022 57.14 58.44 57.07 58.41 1,022,610 +1.27(+2.22%)
Aug 10, 2022 56.41 57.25 56.36 57.14 1,256,757 +1.41(+2.53%)
Aug 09, 2022 57.36 57.36 55.67 55.73 1,096,219 -1.39(-2.43%)
Aug 08, 2022 57.32 57.97 57.08 57.12 1,072,251 -0.18(-0.31%)
Aug 05, 2022 58.14 58.15 56.53 57.30 961,871 -1.18(-2.02%)
Aug 04, 2022 57.39 58.50 57.27 58.48 896,155 +0.93(+1.62%)
Aug 03, 2022 57.39 57.81 57.05 57.55 770,327 +0.08(+0.14%)
Aug 02, 2022 56.27 57.84 56.22 57.47 1,607,542 +0.26(+0.45%)
Jul 29, 2022 57.21 0 +0.52(+0.92%)
Jul 28, 2022 55.05 56.90 54.88 56.69 1,328,114 +1.66(+3.02%)
Jul 27, 2022 54.29 55.60 54.16 55.03 1,358,559 +0.63(+1.16%)
Jul 26, 2022 54.48 54.61 53.09 54.40 881,609 -0.53(-0.96%)
Jul 25, 2022 54.00 55.00 53.29 54.93 1,034,653 +1.22(+2.27%)
Jul 22, 2022 52.68 53.89 52.62 53.71 926,592 +1.06(+2.01%)
Jul 21, 2022 52.47 52.99 52.26 52.65 843,954 +0.04(+0.08%)
Jul 20, 2022 52.14 52.77 51.48 52.61 725,346 +0.34(+0.65%)
Jul 19, 2022 51.84 52.40 51.36 52.27 1,256,279 +0.83(+1.61%)
Jul 18, 2022 53.00 53.00 51.39 51.44 939,876 -0.99(-1.89%)
Jul 15, 2022 53.25 53.47 52.26 52.43 1,009,711 -0.32(-0.61%)
Jul 14, 2022 52.51 53.25 51.70 52.75 2,257,494 -0.13(-0.25%)
Jul 13, 2022 51.49 53.25 51.20 52.88 1,893,370 +0.89(+1.71%)
Jul 12, 2022 51.63 52.80 51.63 51.99 1,447,946 +0.42(+0.81%)
Jul 11, 2022 52.36 52.47 51.51 51.57 889,102 -1.28(-2.42%)
Jul 08, 2022 52.69 53.25 52.29 52.85 1,247,601 -0.35(-0.66%)
Jul 07, 2022 51.25 53.28 50.89 53.20 1,778,251 +2.19(+4.29%)
Jul 06, 2022 51.14 51.84 50.65 51.01 1,180,163 -0.14(-0.27%)
Jul 05, 2022 51.62 52.20 50.21 51.15 1,725,442 -0.59(-1.14%)
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.