Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 86.03 86.87 85.68 86.74 2,830,962 +0.83(+0.97%)
Jun 29, 2023 85.40 86.29 85.15 85.91 2,681,844 -0.21(-0.25%)
Jun 28, 2023 87.41 87.46 85.92 86.12 2,493,982 -1.37(-1.57%)
Jun 27, 2023 87.89 88.07 87.44 87.49 2,362,119 -0.31(-0.35%)
Jun 26, 2023 87.05 88.01 86.36 87.80 2,285,442 +1.08(+1.25%)
Jun 23, 2023 88.15 88.48 86.54 86.72 3,931,859 -1.14(-1.30%)
Jun 22, 2023 89.08 89.17 87.36 87.86 2,655,481 -0.72(-0.82%)
Jun 21, 2023 87.66 88.79 86.93 88.58 2,525,432 +0.68(+0.77%)
Jun 20, 2023 88.94 89.15 87.87 87.91 2,950,596 -1.19(-1.33%)
Jun 16, 2023 89.10 89.86 88.58 89.10 8,994,752 +0.47(+0.53%)
Jun 15, 2023 88.29 88.86 87.83 88.62 3,143,650 -6.00(-6.34%)
May 08, 2023 94.81 95.49 94.00 94.62 3,239,419 -0.44(-0.46%)
May 05, 2023 93.89 95.11 93.51 95.06 2,706,085 +1.20(+1.27%)
May 04, 2023 93.36 94.23 92.91 93.86 3,205,940 +0.75(+0.80%)
May 03, 2023 93.84 94.46 93.02 93.12 3,343,131 -0.26(-0.28%)
May 02, 2023 94.72 94.92 93.02 93.38 2,692,573 -1.43(-1.50%)
May 01, 2023 94.57 95.80 94.32 94.80 3,384,434 +0.20(+0.21%)
Apr 28, 2023 94.98 95.52 93.93 94.60 2,085,322 -0.56(-0.59%)
Apr 27, 2023 94.15 95.19 94.06 95.17 2,388,670 +1.07(+1.14%)
Apr 26, 2023 94.72 95.36 93.87 94.09 2,864,030 -1.33(-1.39%)
Apr 25, 2023 94.72 96.05 94.67 95.42 2,896,171 +0.80(+0.85%)
Apr 24, 2023 94.33 94.98 93.34 94.62 2,250,531 +0.52(+0.55%)
Apr 21, 2023 94.52 94.86 93.45 94.10 2,285,496 +0.13(+0.14%)
Apr 20, 2023 94.49 94.55 93.52 93.97 2,084,056 -0.17(-0.18%)
Apr 19, 2023 93.67 94.28 93.31 94.14 2,221,331 +0.95(+1.02%)
Apr 18, 2023 93.90 94.21 93.02 93.19 2,063,580 -0.96(-1.02%)
Apr 17, 2023 93.93 94.47 93.25 94.15 2,314,486 +0.74(+0.79%)
Apr 14, 2023 93.88 94.06 93.12 93.41 3,363,488 -1.44(-1.51%)
Apr 13, 2023 94.30 95.02 92.89 94.85 3,356,601 -0.26(-0.27%)
Apr 12, 2023 95.44 95.70 94.69 95.11 2,029,486 +0.06(+0.06%)
Apr 11, 2023 94.89 95.29 94.38 95.05 1,886,173 +0.21(+0.22%)
Apr 10, 2023 94.97 95.11 93.82 94.84 2,747,453 -0.58(-0.61%)
Apr 06, 2023 95.19 95.46 94.14 95.42 3,022,111 +0.86(+0.91%)
Apr 05, 2023 92.80 94.99 92.58 94.56 4,669,349 +2.50(+2.71%)
Apr 04, 2023 90.85 92.12 90.61 92.07 5,271,573 +1.09(+1.20%)
Apr 03, 2023 90.99 92.51 90.40 90.97 6,542,258 -1.32(-1.43%)
Mar 31, 2023 92.23 92.79 91.77 92.29 3,350,279 +0.30(+0.32%)
Mar 30, 2023 92.28 92.90 91.55 92.00 2,613,442 -0.11(-0.11%)
Mar 29, 2023 90.89 92.22 90.88 92.10 2,454,763 +1.45(+1.60%)
Mar 28, 2023 90.49 91.67 90.26 90.65 3,139,933 +0.06(+0.06%)
Mar 27, 2023 90.64 91.24 90.24 90.59 2,841,106 +0.31(+0.34%)
Mar 24, 2023 87.69 90.32 87.68 90.29 3,772,173 +2.70(+3.08%)
Mar 23, 2023 88.97 89.58 87.42 87.59 2,888,326 -1.34(-1.51%)
Mar 22, 2023 90.36 90.85 88.89 88.93 3,229,495 -1.74(-1.92%)
Mar 21, 2023 92.87 92.95 89.51 90.67 4,271,674 -2.43(-2.61%)
Mar 20, 2023 92.67 93.38 92.48 93.10 3,302,891 +0.88(+0.95%)
Mar 17, 2023 92.32 92.93 91.57 92.22 6,181,818 -0.77(-0.83%)
Mar 16, 2023 92.58 94.38 92.33 92.99 5,079,229 +0.35(+0.38%)
Mar 15, 2023 90.89 93.27 90.57 92.64 4,031,258 +1.66(+1.83%)
Mar 14, 2023 90.74 91.97 90.02 90.97 3,949,251 +0.88(+0.98%)
Mar 13, 2023 88.71 92.35 88.71 90.09 4,748,297 +1.28(+1.44%)
Mar 10, 2023 90.33 90.52 88.35 88.81 2,748,107 -1.33(-1.48%)
Mar 09, 2023 90.90 91.91 89.68 90.14 2,875,256 -0.43(-0.48%)
Mar 08, 2023 89.60 90.73 89.46 90.57 2,560,866 +1.10(+1.23%)
Mar 07, 2023 91.96 92.01 88.96 89.47 2,944,058 -2.35(-2.56%)
Mar 06, 2023 91.36 91.88 91.20 91.83 2,830,951 +0.56(+0.62%)
Mar 03, 2023 89.89 91.32 89.22 91.26 4,245,524 +1.55(+1.73%)
Mar 02, 2023 87.80 89.90 87.75 89.71 2,706,138 +1.78(+2.02%)
Mar 01, 2023 89.95 89.97 87.81 87.93 3,525,651 -2.25(-2.49%)
Feb 28, 2023 91.36 91.89 90.10 90.18 3,297,661 -1.48(-1.62%)
Feb 27, 2023 92.82 93.67 91.55 91.66 2,525,273 -1.06(-1.15%)
Feb 24, 2023 91.68 92.84 91.36 92.73 2,425,788 +0.08(+0.08%)
Feb 23, 2023 93.63 93.85 92.23 92.65 1,974,840 -0.60(-0.65%)
Feb 22, 2023 93.24 94.26 92.96 93.25 2,164,143 -0.20(-0.22%)
Feb 21, 2023 94.71 95.03 93.38 93.45 3,410,222 -1.73(-1.82%)
Feb 17, 2023 94.29 95.66 93.64 95.18 3,178,914 +1.15(+1.22%)
Feb 16, 2023 93.28 94.48 92.28 94.04 2,247,263 +0.03(+0.04%)
Feb 15, 2023 93.76 94.17 93.33 94.00 3,460,035 -0.20(-0.21%)
Feb 14, 2023 94.69 95.12 93.82 94.20 2,313,271 -0.54(-0.57%)
Feb 13, 2023 93.65 95.08 93.65 94.74 2,039,466 +0.88(+0.94%)
Feb 10, 2023 92.20 93.96 91.64 93.86 2,780,682 +1.48(+1.60%)
Feb 09, 2023 94.02 95.06 91.86 92.38 4,648,379 -1.54(-1.64%)
Feb 08, 2023 94.89 94.97 93.60 93.93 3,513,608 -1.55(-1.63%)
Feb 07, 2023 95.73 95.79 94.28 95.48 2,822,037 -0.94(-0.97%)
Feb 06, 2023 94.85 96.51 94.74 96.42 3,220,920 +1.16(+1.22%)
Feb 03, 2023 96.12 96.41 93.24 95.25 4,573,387 -1.38(-1.43%)
Feb 02, 2023 97.18 98.33 96.60 96.64 4,008,892 -0.47(-0.49%)
Feb 01, 2023 96.36 97.75 95.88 97.11 3,225,135 +0.09(+0.09%)
Jan 31, 2023 96.60 97.13 95.70 97.02 3,930,842 +0.77(+0.80%)
Jan 30, 2023 95.87 96.75 95.81 96.26 2,609,096 +0.06(+0.06%)
Jan 27, 2023 95.85 96.58 95.25 96.20 2,404,460 +0.23(+0.24%)
Jan 26, 2023 95.56 96.32 95.41 95.97 2,210,581 -0.08(-0.08%)
Jan 25, 2023 94.98 96.08 94.68 96.05 2,182,190 +0.05(+0.05%)
Jan 24, 2023 95.96 96.11 93.91 96.00 3,218,591 +0.36(+0.38%)
Jan 23, 2023 96.15 96.93 95.41 95.64 3,512,751 -0.79(-0.82%)
Jan 20, 2023 96.47 96.70 94.75 96.43 4,190,338 -0.14(-0.15%)
Jan 19, 2023 96.83 97.47 96.18 96.57 3,195,084 -0.27(-0.27%)
Jan 18, 2023 98.88 99.04 96.61 96.83 3,328,871 -1.87(-1.89%)
Jan 17, 2023 99.61 99.85 98.59 98.70 3,751,423 -0.72(-0.72%)
Jan 13, 2023 98.97 99.86 98.74 99.42 2,875,205 -0.09(-0.10%)
Jan 12, 2023 100.19 100.51 99.27 99.51 2,481,551 -0.55(-0.55%)
Jan 11, 2023 99.85 100.48 99.61 100.06 2,490,743 +0.22(+0.22%)
Jan 10, 2023 99.32 99.88 98.94 99.85 2,370,440 +0.23(+0.23%)
Jan 09, 2023 99.47 100.79 99.21 99.62 2,490,227 +0.01(+0.01%)
Jan 06, 2023 98.68 100.19 98.49 99.61 2,277,923 +1.82(+1.86%)
Jan 05, 2023 98.35 98.83 97.00 97.79 2,028,001 -1.47(-1.48%)
Jan 04, 2023 98.75 99.79 98.35 99.26 2,977,588 +1.05(+1.07%)
Jan 03, 2023 97.73 98.30 96.78 98.21 2,837,148 +0.67(+0.69%)
Dec 30, 2022 98.38 98.49 96.59 97.53 2,170,580 -0.81(-0.82%)
Dec 29, 2022 97.83 98.89 97.83 98.34 1,525,394 +0.89(+0.91%)
Dec 28, 2022 98.49 98.95 97.23 97.45 1,781,993 -0.73(-0.74%)
Dec 27, 2022 97.63 98.47 97.12 98.18 1,793,468 +0.64(+0.66%)
Dec 23, 2022 96.43 97.69 95.71 97.53 1,904,310 +0.98(+1.02%)
Dec 22, 2022 96.31 96.58 94.90 96.55 2,441,539 +0.03(+0.03%)
Dec 21, 2022 95.37 96.68 95.32 96.52 2,396,345 +1.62(+1.71%)
Dec 20, 2022 94.78 95.57 93.94 94.90 2,528,278 -0.02(-0.02%)
Dec 19, 2022 94.83 95.96 94.43 94.92 3,831,794 -0.10(-0.11%)
Dec 16, 2022 96.67 96.71 93.93 95.03 11,217,748 -2.05(-2.12%)
Dec 15, 2022 97.60 97.84 96.54 97.08 3,834,488 -0.75(-0.76%)
Dec 14, 2022 97.77 99.93 97.19 97.83 4,718,626 +0.19(+0.19%)
Dec 13, 2022 97.88 98.81 97.00 97.64 5,893,619 +0.74(+0.76%)
Dec 12, 2022 96.06 97.00 94.99 96.90 2,887,862 +1.87(+1.96%)
Dec 09, 2022 94.78 95.57 94.71 95.03 2,109,969 -0.09(-0.10%)
Dec 08, 2022 94.33 95.32 94.06 95.13 2,181,411 +0.82(+0.87%)
Dec 07, 2022 95.03 95.90 94.07 94.31 2,782,973 -0.88(-0.93%)
Dec 06, 2022 93.97 95.37 93.80 95.19 2,987,003 +1.31(+1.39%)
Dec 05, 2022 93.51 94.29 93.30 93.88 2,336,216 -0.37(-0.39%)
Dec 02, 2022 94.13 94.47 93.28 94.25 2,215,030 -0.75(-0.79%)
Dec 01, 2022 95.50 96.50 94.59 95.00 3,516,185 +0.36(+0.38%)
Nov 30, 2022 92.41 95.10 92.11 94.64 6,390,649 +1.88(+2.03%)
Nov 29, 2022 92.84 93.03 92.09 92.75 2,246,374 -0.63(-0.68%)
Nov 28, 2022 93.95 94.38 93.02 93.39 2,411,582 -0.96(-1.01%)
Nov 25, 2022 93.76 94.69 93.66 94.34 1,347,028 +1.02(+1.10%)
Nov 23, 2022 92.31 93.45 92.28 93.32 2,878,610 +0.81(+0.88%)
Nov 22, 2022 92.33 93.46 92.13 92.51 2,464,501 +0.61(+0.66%)
Nov 21, 2022 91.44 92.38 91.09 91.90 3,499,890 +0.24(+0.26%)
Nov 18, 2022 91.35 92.08 90.92 91.66 3,886,445 +1.20(+1.33%)
Nov 17, 2022 91.21 91.62 89.90 90.46 2,909,885 -1.34(-1.46%)
Nov 16, 2022 91.27 92.87 91.27 91.80 3,888,416 +0.76(+0.83%)
Nov 15, 2022 90.54 91.36 89.82 91.04 4,934,977 +1.57(+1.76%)
Nov 14, 2022 89.65 90.39 89.30 89.47 5,101,647 +0.26(+0.29%)
Nov 11, 2022 91.12 91.15 88.53 89.20 3,506,341 -1.81(-1.99%)
Nov 10, 2022 89.85 91.25 88.35 91.01 3,841,698 +3.42(+3.91%)
Nov 09, 2022 87.76 88.48 87.30 87.59 2,925,996 +0.23(+0.27%)
Nov 08, 2022 86.73 88.13 86.55 87.36 3,069,028 +0.91(+1.05%)
Nov 07, 2022 87.64 87.69 84.69 86.45 4,802,031 -1.29(-1.47%)
Nov 04, 2022 88.72 88.85 85.70 87.74 5,135,394 +0.37(+0.42%)
Nov 03, 2022 86.22 87.92 85.84 87.38 3,339,809 +0.32(+0.37%)
Nov 02, 2022 87.61 86.93 87.06 3,266,033 -0.81(-0.92%)
Nov 01, 2022 87.70 88.25 86.92 87.86 3,082,253 +0.52(+0.60%)
Oct 31, 2022 87.84 88.33 86.78 87.34 3,454,118 -0.77(-0.87%)
Oct 28, 2022 85.54 88.31 85.54 88.11 3,349,274 +2.77(+3.25%)
Oct 27, 2022 85.90 86.52 85.20 85.33 3,592,580 +0.22(+0.25%)
Oct 26, 2022 85.06 85.70 84.35 85.12 3,134,906 +0.53(+0.63%)
Oct 25, 2022 83.15 84.94 83.14 84.58 2,967,248 +1.45(+1.75%)
Oct 24, 2022 83.48 84.19 82.52 83.13 2,473,723 +0.22(+0.26%)
Oct 21, 2022 81.93 83.51 81.47 82.92 2,975,500 +1.15(+1.41%)
Oct 20, 2022 83.42 83.58 81.28 81.76 4,329,166 -1.93(-2.31%)
Oct 19, 2022 84.00 84.71 83.25 83.69 2,786,396 -1.42(-1.67%)
Oct 18, 2022 84.62 85.39 84.19 85.12 3,211,119 +1.60(+1.92%)
Oct 17, 2022 82.48 84.32 82.36 83.51 3,952,159 +2.14(+2.63%)
Oct 14, 2022 83.32 83.85 80.98 81.38 5,026,155 -1.10(-1.33%)
Oct 13, 2022 79.67 82.97 78.51 82.47 7,744,023 +1.89(+2.35%)
Oct 12, 2022 83.42 83.69 80.52 80.58 4,526,288 -3.34(-3.98%)
Oct 11, 2022 83.23 84.83 83.10 83.92 5,219,752 +0.36(+0.43%)
Oct 10, 2022 83.52 84.49 83.44 83.56 3,181,833 +0.08(+0.09%)
Oct 07, 2022 85.05 85.30 83.03 83.49 3,374,302 -1.59(-1.87%)
Oct 06, 2022 87.79 87.87 84.97 85.08 4,513,732 -3.05(-3.46%)
Oct 05, 2022 89.89 90.10 87.59 88.13 4,124,020 -2.91(-3.19%)
Oct 04, 2022 89.98 91.23 89.30 91.03 3,313,351 +1.68(+1.88%)
Oct 03, 2022 88.54 89.99 87.59 89.35 4,040,038 +2.17(+2.48%)
Sep 30, 2022 89.75 90.08 86.98 87.19 5,509,131 -1.95(-2.19%)
Sep 29, 2022 93.13 93.17 89.00 89.14 3,312,080 -4.23(-4.53%)
Sep 28, 2022 93.22 93.92 92.01 93.37 2,494,645 +1.21(+1.31%)
Sep 27, 2022 94.75 95.17 91.82 92.16 4,297,421 -2.36(-2.50%)
Sep 26, 2022 97.01 97.12 93.66 94.52 3,000,900 -2.69(-2.77%)
Sep 23, 2022 97.43 97.73 96.09 97.21 2,451,358 -0.91(-0.93%)
Sep 22, 2022 97.57 98.97 97.10 98.12 2,480,365 +0.37(+0.37%)
Sep 21, 2022 99.39 100.17 97.73 97.75 1,595,784 -1.27(-1.28%)
Sep 20, 2022 99.37 99.59 98.01 99.02 1,731,061 -1.10(-1.10%)
Sep 19, 2022 99.20 100.15 98.73 100.11 1,902,796 +0.66(+0.66%)
Sep 16, 2022 100.23 100.85 99.26 99.46 4,870,696 -0.16(-0.16%)
Sep 15, 2022 101.74 101.87 99.45 99.62 3,310,547 -2.80(-2.74%)
Sep 14, 2022 101.53 103.05 101.53 102.42 2,464,230 +1.01(+1.00%)
Sep 13, 2022 103.25 103.59 100.84 101.41 2,547,723 -2.52(-2.43%)
Sep 12, 2022 103.07 104.29 103.01 103.93 1,764,362 +0.94(+0.91%)
Sep 09, 2022 102.71 103.46 102.08 102.99 1,553,563 +0.64(+0.62%)
Sep 08, 2022 102.99 103.79 101.90 102.36 2,550,713 -0.98(-0.95%)
Sep 07, 2022 100.73 103.42 100.72 103.34 3,546,767 +3.27(+3.27%)
Sep 06, 2022 100.51 101.57 99.75 100.07 2,173,905 -0.23(-0.22%)
Sep 02, 2022 101.48 102.42 99.99 100.29 1,596,259 -1.11(-1.10%)
Sep 01, 2022 100.33 101.75 100.05 101.41 1,720,077 +1.20(+1.20%)
Aug 31, 2022 100.93 101.75 100.06 100.21 3,084,397 -0.72(-0.72%)
Aug 30, 2022 102.13 102.40 100.54 100.93 2,048,160 -1.42(-1.39%)
Aug 29, 2022 101.61 103.03 100.85 102.36 1,891,901 +0.44(+0.43%)
Aug 26, 2022 103.89 103.94 101.80 101.91 3,592,121 -1.85(-1.78%)
Aug 25, 2022 104.08 104.16 102.74 103.76 2,786,922 -0.22(-0.21%)
Aug 24, 2022 104.23 104.38 103.41 103.98 1,916,578 -0.09(-0.09%)
Aug 23, 2022 105.12 105.12 103.86 104.07 1,589,360 -0.96(-0.91%)
Aug 22, 2022 105.90 106.18 104.81 105.03 2,435,062 -1.12(-1.05%)
Aug 19, 2022 105.71 106.55 105.28 106.14 2,231,724 +0.62(+0.59%)
Aug 18, 2022 105.07 105.98 105.07 105.52 1,860,955 +0.52(+0.49%)
Aug 17, 2022 104.89 105.82 104.83 105.01 2,021,209 -0.07(-0.07%)
Aug 16, 2022 104.02 105.43 103.86 105.08 2,671,870 +1.06(+1.02%)
Aug 15, 2022 103.44 104.12 102.76 104.02 2,307,836 +0.68(+0.66%)
Aug 12, 2022 102.29 103.41 102.12 103.34 3,523,550 +1.63(+1.60%)
Aug 11, 2022 102.31 102.99 101.55 101.71 2,817,488 -0.51(-0.50%)
Aug 10, 2022 102.44 102.63 101.72 102.22 3,130,472 +0.23(+0.23%)
Aug 09, 2022 101.60 102.31 101.37 101.99 2,547,894 +0.71(+0.71%)
Aug 08, 2022 102.04 102.73 101.02 101.27 3,370,449 -0.11(-0.11%)
Aug 05, 2022 101.37 101.69 99.66 101.38 3,266,257 -0.53(-0.52%)
Aug 04, 2022 103.83 104.00 101.70 101.91 3,190,869 -1.01(-0.98%)
Aug 03, 2022 101.62 103.23 99.80 102.92 2,998,034 +1.11(+1.10%)
Aug 02, 2022 102.43 103.41 101.63 101.81 2,350,003 -0.21(-0.21%)
Aug 01, 2022 102.04 102.67 101.20 102.02 2,570,092 -0.07(-0.07%)
Jul 29, 2022 100.85 102.55 100.83 102.10 2,716,032 +0.91(+0.90%)
Jul 28, 2022 99.78 101.48 99.04 101.19 2,504,842 +2.26(+2.28%)
Jul 27, 2022 99.06 99.25 98.33 98.93 2,159,737 -0.46(-0.47%)
Jul 26, 2022 98.24 99.67 97.99 99.40 1,926,180 +0.97(+0.98%)
Jul 25, 2022 97.18 98.47 96.96 98.43 1,542,343 +0.93(+0.95%)
Jul 22, 2022 96.81 97.52 96.53 97.50 1,616,559 +1.34(+1.39%)
Jul 21, 2022 95.58 96.35 94.89 96.16 3,322,090 +0.51(+0.53%)
Jul 20, 2022 98.13 98.30 95.51 95.65 3,208,941 -2.37(-2.42%)
Jul 19, 2022 98.49 98.88 97.93 98.02 2,258,149 +0.10(+0.10%)
Jul 18, 2022 99.28 99.49 97.89 97.92 2,399,061 -1.86(-1.86%)
Jul 15, 2022 99.79 99.97 98.62 99.78 2,416,321 +0.45(+0.45%)
Jul 14, 2022 97.77 99.58 97.70 99.33 2,449,436 -0.27(-0.27%)
Jul 13, 2022 99.31 100.49 99.12 99.60 2,602,539 -0.40(-0.40%)
Jul 12, 2022 99.92 101.22 99.50 100.00 2,264,002 -0.27(-0.27%)
Jul 11, 2022 98.49 100.30 98.32 100.27 2,622,544 +1.90(+1.94%)
Jul 08, 2022 99.27 99.44 98.21 98.36 1,827,966 -0.85(-0.86%)
Jul 07, 2022 100.14 100.51 98.95 99.22 2,060,313 -0.70(-0.70%)
Jul 06, 2022 99.07 100.70 98.52 99.92 2,068,127 +1.15(+1.17%)
Jul 05, 2022 101.89 101.89 97.09 98.76 3,178,389 -3.05(-2.99%)
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.