Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2023 80.97 0 +0.63(+0.78%)
Feb 24, 2023 80.30 80.41 80.27 80.34 1,471,446 -0.07(-0.09%)
Feb 23, 2023 80.00 80.56 79.94 80.41 3,583,542 +0.41(+0.51%)
Feb 22, 2023 80.00 80.05 79.95 80.00 1,768,217 +0.03(+0.04%)
Feb 21, 2023 79.96 80.08 79.93 79.97 1,661,514 -0.03(-0.04%)
Feb 17, 2023 80.04 80.13 79.93 80.00 2,158,982 +0.00(+0.00%)
Feb 16, 2023 80.11 80.17 80.00 80.00 1,646,566 -0.17(-0.21%)
Feb 15, 2023 80.16 80.22 80.10 80.17 1,694,164 +0.07(+0.09%)
Feb 14, 2023 80.06 80.25 80.05 80.10 2,616,551 +0.02(+0.02%)
Feb 13, 2023 80.09 80.13 80.05 80.08 1,163,900 -0.03(-0.04%)
Feb 10, 2023 80.00 80.11 79.99 80.11 1,339,711 +0.01(+0.01%)
Feb 09, 2023 80.02 80.12 79.93 80.10 1,933,133 +0.10(+0.12%)
Feb 08, 2023 79.99 80.06 79.88 80.00 1,834,414 -0.02(-0.02%)
Feb 07, 2023 79.90 80.06 79.85 80.02 1,635,689 +0.12(+0.15%)
Feb 06, 2023 79.85 79.98 79.83 79.90 1,296,604 -0.01(-0.01%)
Feb 03, 2023 79.76 79.98 79.65 79.91 2,613,799 +0.00(+0.00%)
Feb 02, 2023 79.95 80.02 79.84 79.91 2,110,324 +0.06(+0.08%)
Feb 01, 2023 79.93 79.99 79.83 79.85 2,100,699 -0.07(-0.09%)
Jan 31, 2023 79.88 80.00 79.77 79.92 1,710,881 +0.05(+0.06%)
Jan 30, 2023 79.69 79.93 79.63 79.87 1,271,409 +0.12(+0.15%)
Jan 27, 2023 79.80 79.86 79.70 79.75 1,739,683 -0.11(-0.14%)
Jan 26, 2023 80.03 80.08 79.72 79.86 1,707,095 -0.09(-0.11%)
Jan 25, 2023 79.67 80.01 79.60 79.95 2,106,605 +0.11(+0.14%)
Jan 24, 2023 79.90 80.07 79.69 79.84 2,214,878 -0.06(-0.08%)
Jan 23, 2023 79.89 79.93 79.82 79.90 3,285,714 +0.58(+0.73%)
Jan 20, 2023 79.21 79.48 79.15 79.32 1,574,109 +0.14(+0.18%)
Jan 19, 2023 79.23 79.37 79.15 79.18 1,203,967 -0.09(-0.11%)
Jan 18, 2023 79.47 79.57 79.25 79.27 1,859,238 -0.13(-0.16%)
Jan 17, 2023 79.25 79.49 79.19 79.40 1,902,308 -0.02(-0.03%)
Jan 13, 2023 79.16 79.44 79.12 79.42 2,158,968 +0.12(+0.15%)
Jan 12, 2023 79.30 79.50 79.00 79.30 3,336,896 +0.10(+0.13%)
Jan 11, 2023 79.24 79.40 79.10 79.20 2,086,397 +0.04(+0.05%)
Jan 10, 2023 79.15 79.33 79.00 79.16 1,642,076 +0.01(+0.01%)
Jan 09, 2023 78.99 79.52 78.99 79.15 4,160,164 -0.02(-0.03%)
Jan 06, 2023 78.90 79.19 78.80 79.17 3,537,353 +0.02(+0.03%)
Jan 05, 2023 78.70 79.18 78.65 79.15 5,874,943 +0.46(+0.58%)
Jan 04, 2023 78.73 78.93 78.62 78.69 9,283,328 +0.03(+0.04%)
Jan 03, 2023 79.17 79.47 78.49 78.66 7,417,328 -0.51(-0.64%)
Dec 30, 2022 79.05 79.27 78.94 79.17 2,290,736 -0.02(-0.03%)
Dec 29, 2022 78.79 79.23 78.68 79.19 3,886,306 +0.43(+0.55%)
Dec 28, 2022 78.55 78.89 78.53 78.76 4,575,832 +0.18(+0.23%)
Dec 27, 2022 78.40 78.74 78.33 78.58 5,827,295 +0.15(+0.19%)
Dec 23, 2022 78.46 78.49 78.23 78.43 5,343,876 -0.02(-0.03%)
Dec 22, 2022 78.56 78.58 78.42 78.45 6,194,043 -0.14(-0.18%)
Dec 21, 2022 78.59 78.66 78.52 78.59 4,547,421 -0.01(-0.01%)
Dec 20, 2022 78.61 78.65 78.48 78.60 6,402,122 +0.03(+0.04%)
Dec 19, 2022 78.68 78.72 78.55 78.57 5,775,171 -0.15(-0.19%)
Dec 16, 2022 78.61 78.80 78.60 78.72 8,284,898 +0.11(+0.14%)
Dec 15, 2022 78.60 78.73 78.56 78.61 9,380,580 -0.04(-0.05%)
Dec 14, 2022 78.58 78.88 78.56 78.65 14,656,469 +0.05(+0.06%)
Dec 13, 2022 78.72 78.74 78.37 78.60 14,741,431 -0.05(-0.06%)
Dec 12, 2022 78.70 78.79 78.50 78.65 32,771,472 +16.56(+26.67%)
Dec 09, 2022 62.58 64.24 62.00 62.09 2,369,372 -1.61(-2.53%)
Dec 08, 2022 62.09 65.31 61.29 63.70 2,372,992 +2.45(+4.00%)
Dec 07, 2022 61.79 63.03 60.66 61.25 2,432,407 +0.10(+0.16%)
Dec 06, 2022 62.89 63.10 60.57 61.15 1,809,399 -1.55(-2.47%)
Dec 05, 2022 64.71 67.54 62.28 62.70 2,689,821 -1.97(-3.05%)
Dec 02, 2022 62.90 65.54 62.14 64.67 1,388,431 +0.24(+0.37%)
Dec 01, 2022 63.11 65.84 63.00 64.43 2,296,020 +1.19(+1.88%)
Nov 30, 2022 60.14 63.61 59.41 63.24 6,041,923 +1.78(+2.90%)
Nov 29, 2022 61.84 61.99 60.03 61.46 2,360,895 +0.15(+0.24%)
Nov 28, 2022 62.39 64.30 60.84 61.31 4,081,010 -1.38(-2.20%)
Nov 25, 2022 59.76 64.42 58.00 62.69 7,989,320 +3.76(+6.38%)
Nov 23, 2022 45.76 62.67 44.99 58.93 14,071,291 +13.21(+28.89%)
Nov 22, 2022 45.58 46.30 43.70 45.72 2,664,770 +0.08(+0.18%)
Nov 21, 2022 44.93 45.77 43.55 45.64 2,007,476 -0.23(-0.50%)
Nov 18, 2022 48.74 49.59 45.70 45.87 2,072,495 -2.47(-5.11%)
Nov 17, 2022 49.16 50.00 47.82 48.34 1,991,457 -2.67(-5.23%)
Nov 16, 2022 53.16 53.16 50.95 51.01 1,664,416 -3.09(-5.71%)
Nov 15, 2022 54.65 55.95 53.42 54.10 1,748,273 +2.47(+4.78%)
Nov 14, 2022 54.76 55.24 51.32 51.63 1,835,914 -3.59(-6.50%)
Nov 11, 2022 52.85 55.76 52.01 55.22 2,524,265 +2.56(+4.86%)
Nov 10, 2022 47.06 52.86 45.76 52.66 3,868,169 +10.49(+24.88%)
Nov 09, 2022 42.86 42.86 41.12 42.17 2,420,822 -1.51(-3.46%)
Nov 08, 2022 43.10 44.17 40.30 43.68 2,760,046 +1.09(+2.56%)
Nov 07, 2022 42.45 43.24 40.50 42.59 2,572,596 +0.20(+0.47%)
Nov 04, 2022 48.60 48.73 40.49 42.39 4,263,581 -5.61(-11.69%)
Nov 03, 2022 48.09 50.03 47.38 48.00 2,049,351 -1.31(-2.66%)
Nov 02, 2022 53.46 54.00 49.31 49.31 1,791,014 -3.76(-7.08%)
Nov 01, 2022 55.10 56.00 51.92 53.07 1,693,412 -0.16(-0.30%)
Oct 31, 2022 51.74 53.32 51.24 53.23 1,472,494 +1.04(+1.99%)
Oct 28, 2022 51.84 52.48 50.25 52.19 1,607,222 -0.42(-0.80%)
Oct 27, 2022 51.88 54.49 51.88 52.61 1,909,253 +1.22(+2.37%)
Oct 26, 2022 53.04 54.56 51.19 51.39 1,695,608 -2.88(-5.31%)
Oct 25, 2022 52.58 54.31 52.58 54.27 2,648,925 +2.66(+5.15%)
Oct 24, 2022 51.37 51.64 48.59 51.61 1,898,587 +0.44(+0.86%)
Oct 21, 2022 51.80 51.80 49.29 51.17 1,659,452 -1.01(-1.94%)
Oct 20, 2022 50.11 54.03 49.99 52.18 1,752,883 -0.19(-0.36%)
Oct 19, 2022 54.64 54.78 51.85 52.37 1,844,814 -3.02(-5.45%)
Oct 18, 2022 54.83 56.53 54.34 55.39 2,371,940 +2.52(+4.77%)
Oct 17, 2022 51.19 53.96 50.98 52.87 1,748,605 +3.56(+7.22%)
Oct 14, 2022 51.35 51.99 49.20 49.31 3,471,703 -0.99(-1.97%)
Oct 13, 2022 47.91 50.75 46.31 50.30 3,706,733 -0.04(-0.08%)
Oct 12, 2022 51.86 52.16 50.10 50.34 2,227,155 -1.73(-3.32%)
Oct 11, 2022 55.10 55.16 51.30 52.07 3,055,960 -3.39(-6.11%)
Oct 10, 2022 58.30 58.36 54.33 55.46 2,059,011 -2.95(-5.05%)
Oct 07, 2022 61.14 61.62 58.17 58.41 2,146,285 -5.14(-8.09%)
Oct 06, 2022 63.89 65.54 63.24 63.55 1,205,613 -0.75(-1.17%)
Oct 05, 2022 62.90 65.02 61.95 64.30 1,289,476 -0.77(-1.18%)
Oct 04, 2022 62.94 65.95 62.86 65.07 2,307,943 +4.42(+7.29%)
Oct 03, 2022 59.39 61.32 57.90 60.65 1,562,870 +1.85(+3.15%)
Sep 30, 2022 60.16 61.78 58.70 58.80 2,095,077 -1.83(-3.02%)
Sep 29, 2022 62.10 63.07 59.85 60.63 1,856,672 -2.98(-4.68%)
Sep 28, 2022 61.80 63.89 61.73 63.61 1,365,696 +2.17(+3.53%)
Sep 27, 2022 61.99 63.37 60.69 61.44 1,431,564 +1.51(+2.52%)
Sep 26, 2022 62.62 63.84 59.82 59.93 1,272,779 -2.21(-3.56%)
Sep 23, 2022 60.34 62.34 60.17 62.14 1,844,027 -0.04(-0.06%)
Sep 22, 2022 64.81 65.37 61.85 62.18 1,767,464 -3.05(-4.68%)
Sep 21, 2022 66.66 68.22 64.80 65.23 1,736,966 -1.41(-2.12%)
Sep 20, 2022 67.05 68.89 66.48 66.64 1,059,898 -1.15(-1.70%)
Sep 19, 2022 67.08 68.19 65.84 67.79 1,397,005 +0.21(+0.31%)
Sep 16, 2022 69.15 69.81 66.43 67.58 3,122,907 -3.02(-4.28%)
Sep 15, 2022 69.44 73.15 68.92 70.60 1,778,999 +0.65(+0.93%)
Sep 14, 2022 69.86 70.61 68.28 69.95 1,846,199 -0.30(-0.43%)
Sep 13, 2022 69.98 72.00 69.41 70.25 2,514,552 -3.33(-4.53%)
Sep 12, 2022 71.19 73.65 71.17 73.58 2,478,655 +3.39(+4.83%)
Sep 09, 2022 69.58 70.62 68.83 70.19 2,430,140 +2.10(+3.08%)
Sep 08, 2022 65.00 68.73 64.08 68.09 3,776,061 +2.27(+3.45%)
Sep 07, 2022 62.88 66.15 61.00 65.82 15,383,257 +10.00(+17.91%)
Sep 06, 2022 57.02 57.07 55.13 55.82 3,151,173 -1.16(-2.04%)
Sep 02, 2022 57.75 58.21 55.80 56.98 1,404,368 +0.48(+0.85%)
Sep 01, 2022 57.71 57.82 54.27 56.50 1,586,285 -1.90(-3.25%)
Aug 31, 2022 58.87 60.39 57.48 58.40 1,383,338 -0.32(-0.54%)
Aug 30, 2022 59.58 60.52 57.16 58.72 1,654,226 +0.56(+0.96%)
Aug 29, 2022 57.78 59.84 57.74 58.16 1,483,910 -0.49(-0.84%)
Aug 26, 2022 61.27 61.81 58.33 58.65 2,117,744 -2.83(-4.60%)
Aug 25, 2022 61.70 62.17 59.46 61.48 1,538,073 +0.69(+1.14%)
Aug 24, 2022 61.11 62.70 60.43 60.79 885,404 -0.04(-0.07%)
Aug 23, 2022 63.06 63.96 60.80 60.83 1,612,591 -1.83(-2.92%)
Aug 22, 2022 64.21 65.40 62.53 62.66 1,616,749 -5.11(-7.54%)
Aug 19, 2022 68.90 69.50 66.86 67.77 1,061,694 -2.23(-3.19%)
Aug 18, 2022 70.48 70.57 69.20 70.00 794,337 -0.46(-0.65%)
Aug 17, 2022 71.95 72.56 69.90 70.46 1,003,611 -3.47(-4.69%)
Aug 16, 2022 74.96 74.96 72.04 73.93 834,841 -1.91(-2.52%)
Aug 15, 2022 75.24 76.62 74.25 75.84 506,949 +0.24(+0.32%)
Aug 12, 2022 74.47 75.75 72.72 75.60 1,048,268 +2.60(+3.56%)
Aug 11, 2022 78.00 78.09 72.56 73.00 1,598,565 -4.12(-5.34%)
Aug 10, 2022 78.17 80.37 77.03 77.12 1,215,736 +3.10(+4.19%)
Aug 09, 2022 76.33 76.37 73.13 74.02 873,462 -3.54(-4.56%)
Aug 08, 2022 76.68 80.96 76.50 77.56 1,205,031 +1.06(+1.39%)
Aug 05, 2022 73.89 77.51 73.59 76.50 1,128,190 +0.84(+1.11%)
Aug 04, 2022 74.99 76.34 73.74 75.66 1,259,335 +0.30(+0.40%)
Aug 03, 2022 69.59 76.45 69.59 75.36 1,969,829 +6.79(+9.90%)
Aug 02, 2022 65.12 69.73 64.58 68.57 1,583,157 +2.19(+3.30%)
Aug 01, 2022 64.32 67.31 62.68 66.38 832,217 +0.96(+1.47%)
Jul 29, 2022 65.22 66.05 63.16 65.42 830,351 +0.06(+0.09%)
Jul 28, 2022 64.70 65.98 61.98 65.36 1,029,404 +0.03(+0.05%)
Jul 27, 2022 63.37 65.42 62.50 65.33 860,353 +3.48(+5.63%)
Jul 26, 2022 64.42 64.42 60.93 61.85 1,257,536 -3.93(-5.97%)
Jul 25, 2022 65.95 66.45 63.72 65.78 927,393 -1.15(-1.72%)
Jul 22, 2022 69.70 72.05 65.81 66.93 1,195,252 -3.37(-4.79%)
Jul 21, 2022 68.70 71.85 68.32 70.30 2,035,475 +1.46(+2.12%)
Jul 20, 2022 62.62 69.03 62.10 68.84 2,517,890 +7.02(+11.36%)
Jul 19, 2022 61.50 62.00 58.55 61.82 1,087,837 +1.95(+3.26%)
Jul 18, 2022 60.77 62.22 59.46 59.87 1,017,554 -0.29(-0.48%)
Jul 15, 2022 59.00 60.23 57.42 60.16 1,298,119 +2.93(+5.12%)
Jul 14, 2022 58.95 59.13 55.82 57.23 1,380,004 -1.55(-2.64%)
Jul 13, 2022 56.85 60.46 55.83 58.78 1,053,629 -0.06(-0.10%)
Jul 12, 2022 61.92 64.25 58.51 58.84 1,337,018 -2.82(-4.57%)
Jul 11, 2022 63.18 63.98 61.08 61.66 1,558,603 -1.95(-3.07%)
Jul 08, 2022 63.18 66.64 62.78 63.61 1,296,996 -1.69(-2.59%)
Jul 07, 2022 61.40 65.41 60.93 65.30 1,525,824 +3.92(+6.39%)
Jul 06, 2022 63.95 64.92 60.16 61.38 1,681,761 -2.38(-3.73%)
Jul 05, 2022 58.76 64.25 57.38 63.76 1,842,725 +4.29(+7.21%)
Jul 01, 2022 57.38 59.87 56.52 59.47 1,148,977 +2.37(+4.15%)
Jun 30, 2022 58.67 58.89 54.74 57.10 1,902,709 -2.90(-4.83%)
Jun 29, 2022 60.00 61.72 58.74 60.00 1,160,236 +0.22(+0.37%)
Jun 28, 2022 62.96 64.41 59.59 59.78 1,378,758 -3.68(-5.80%)
Jun 27, 2022 66.21 67.39 62.89 63.46 1,525,203 -2.38(-3.61%)
Jun 24, 2022 62.07 65.85 62.02 65.84 3,263,603 +4.99(+8.20%)
Jun 23, 2022 56.68 61.17 55.75 60.85 1,767,407 +5.28(+9.50%)
Jun 22, 2022 53.37 57.52 52.99 55.57 1,519,599 +1.13(+2.08%)
Jun 21, 2022 54.11 56.21 53.00 54.44 2,103,311 +0.95(+1.78%)
Jun 17, 2022 51.10 54.70 50.54 53.49 3,093,722 +2.58(+5.07%)
Jun 16, 2022 52.47 53.59 50.67 50.91 2,973,363 -3.96(-7.22%)
Jun 15, 2022 54.48 56.46 52.80 54.87 1,934,400 +1.46(+2.73%)
Jun 14, 2022 56.28 56.50 52.53 53.41 2,128,657 -1.87(-3.38%)
Jun 13, 2022 57.76 58.99 54.12 55.28 3,920,391 -5.12(-8.48%)
Jun 10, 2022 63.16 63.48 58.33 60.40 3,202,129 -5.00(-7.65%)
Jun 09, 2022 70.18 70.35 65.32 65.40 2,624,593 -6.18(-8.63%)
Jun 08, 2022 73.88 74.57 70.42 71.58 1,939,593 -2.46(-3.32%)
Jun 07, 2022 69.90 77.37 69.75 74.04 5,741,034 +1.91(+2.65%)
Jun 06, 2022 72.29 73.74 69.73 72.13 4,227,207 +1.37(+1.94%)
Jun 03, 2022 72.93 74.85 70.22 70.76 1,602,818 -4.17(-5.57%)
Jun 02, 2022 68.40 75.47 68.40 74.93 2,194,950 +6.24(+9.08%)
Jun 01, 2022 69.66 74.06 67.43 68.69 2,630,706 -0.10(-0.15%)
May 31, 2022 72.05 72.55 67.42 68.79 2,606,393 -3.79(-5.22%)
May 27, 2022 70.57 73.15 70.28 72.58 1,650,520 +3.17(+4.57%)
May 26, 2022 66.14 70.50 65.08 69.41 1,141,239 +2.44(+3.64%)
May 25, 2022 63.40 68.14 63.22 66.97 1,360,019 +2.89(+4.51%)
May 24, 2022 69.06 69.06 63.73 64.08 2,167,011 -5.66(-8.12%)
May 23, 2022 69.46 72.00 67.64 69.74 1,872,647 +0.74(+1.07%)
May 20, 2022 72.44 72.93 63.81 69.00 2,899,813 -2.73(-3.81%)
May 19, 2022 65.47 72.94 65.35 71.73 2,423,738 +6.65(+10.22%)
May 18, 2022 67.61 69.12 63.76 65.08 2,072,222 -4.04(-5.84%)
May 17, 2022 71.62 72.67 66.18 69.12 1,307,909 +1.23(+1.81%)
May 16, 2022 72.04 74.26 67.82 67.89 1,418,700 -5.26(-7.19%)
May 13, 2022 67.95 73.26 67.95 73.15 2,049,460 +7.14(+10.82%)
May 12, 2022 59.80 68.03 58.43 66.01 3,280,443 +1.50(+2.33%)
May 11, 2022 67.14 70.20 64.10 64.51 2,093,171 -3.32(-4.89%)
May 10, 2022 71.33 72.63 64.18 67.83 2,648,140 -0.72(-1.05%)
May 09, 2022 73.97 75.25 67.93 68.55 2,530,018 -7.47(-9.83%)
May 06, 2022 82.80 82.80 74.74 76.02 2,513,356 -8.12(-9.65%)
May 05, 2022 90.79 90.79 83.20 84.14 1,405,960 -7.82(-8.50%)
May 04, 2022 86.74 92.70 81.63 91.96 1,811,447 +5.21(+6.01%)
May 03, 2022 88.01 89.86 84.97 86.75 1,177,584 -2.18(-2.45%)
May 02, 2022 85.68 89.17 84.29 88.93 909,824 +2.63(+3.05%)
Apr 29, 2022 90.27 93.44 86.13 86.30 1,241,956 -4.11(-4.55%)
Apr 28, 2022 88.36 91.88 83.50 90.41 1,914,219 +3.96(+4.58%)
Apr 27, 2022 87.98 90.03 85.59 86.45 1,393,384 -0.84(-0.96%)
Apr 26, 2022 92.20 92.20 87.09 87.29 1,738,438 -5.47(-5.90%)
Apr 25, 2022 88.33 92.96 88.11 92.76 1,160,883 +3.28(+3.67%)
Apr 22, 2022 92.18 94.61 88.17 89.48 1,417,241 -1.85(-2.03%)
Apr 21, 2022 95.44 96.99 90.33 91.33 1,658,102 -2.31(-2.47%)
Apr 20, 2022 99.56 100.00 93.61 93.64 2,106,611 -5.63(-5.67%)
Apr 19, 2022 95.98 101.83 94.89 99.27 1,575,288 +4.04(+4.24%)
Apr 18, 2022 100.21 100.21 92.80 95.23 1,924,250 -4.67(-4.67%)
Apr 14, 2022 105.81 105.81 99.24 99.90 1,595,552 -5.48(-5.20%)
Apr 13, 2022 102.80 106.31 100.26 105.38 1,381,591 +2.60(+2.53%)
Apr 12, 2022 106.75 110.17 102.44 102.78 1,928,315 -2.88(-2.73%)
Apr 11, 2022 101.52 108.54 97.72 105.66 2,990,246 +1.62(+1.56%)
Apr 08, 2022 104.73 111.61 103.52 104.04 2,907,534 -0.69(-0.66%)
Apr 07, 2022 104.81 107.71 101.33 104.73 2,357,203 +2.45(+2.40%)
Apr 06, 2022 102.31 103.39 98.83 102.28 2,739,040 -2.23(-2.13%)
Apr 05, 2022 108.54 108.54 102.48 104.51 1,281,356 -4.09(-3.77%)
Apr 04, 2022 103.68 109.53 102.95 108.60 1,414,324 +5.84(+5.68%)
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.