Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 72.95 73.24 72.89 73.24 349 -0.95(-1.27%)
May 05, 2023 73.58 74.19 73.58 74.19 233 +2.10(+2.91%)
May 04, 2023 71.39 72.09 70.99 72.09 1,570 +0.83(+1.16%)
May 03, 2023 71.08 72.17 71.08 71.26 1,574 -0.69(-0.95%)
May 02, 2023 73.01 73.01 71.91 71.95 34,782 -0.26(-0.36%)
May 01, 2023 73.08 73.08 72.21 72.21 1,359 -1.00(-1.37%)
Apr 28, 2023 72.74 73.51 72.74 73.21 259 -0.49(-0.66%)
Apr 27, 2023 74.27 74.27 73.61 73.70 2,593 +0.55(+0.76%)
Apr 26, 2023 73.05 73.25 73.05 73.15 813 +0.08(+0.10%)
Apr 25, 2023 71.87 73.07 71.87 73.07 710 +0.03(+0.03%)
Apr 24, 2023 72.92 73.05 72.92 73.05 726 +1.14(+1.58%)
Apr 21, 2023 71.79 71.91 71.46 71.91 1,266 -0.85(-1.17%)
Apr 20, 2023 72.13 72.82 72.13 72.76 849 +0.20(+0.27%)
Apr 19, 2023 72.87 73.64 72.51 72.57 1,204 -0.95(-1.30%)
Apr 18, 2023 72.21 74.11 72.21 73.52 8,000 +0.65(+0.89%)
Apr 17, 2023 72.17 72.87 72.11 72.87 16,278 +1.72(+2.42%)
Apr 14, 2023 71.14 71.14 71.14 71.14 124 -0.34(-0.48%)
Apr 13, 2023 71.59 71.59 71.45 71.49 300 +1.31(+1.87%)
Apr 12, 2023 70.17 70.17 70.17 70.17 18 -0.51(-0.72%)
Apr 11, 2023 70.61 70.68 70.50 70.68 1,364 +2.06(+3.00%)
Apr 10, 2023 68.90 68.91 68.63 68.63 5,083 -0.36(-0.53%)
Apr 06, 2023 68.63 68.99 68.63 68.99 803 +1.70(+2.53%)
Apr 05, 2023 67.29 67.29 67.29 67.29 104 +1.39(+2.10%)
Apr 04, 2023 66.10 66.10 65.90 65.90 281 -0.28(-0.42%)
Apr 03, 2023 66.79 66.79 66.18 66.18 277 +0.97(+1.49%)
Mar 31, 2023 65.21 65.21 65.21 65.21 0 +0.39(+0.60%)
Mar 30, 2023 64.82 64.82 64.82 64.82 4 +0.93(+1.46%)
Mar 29, 2023 63.46 63.88 63.46 63.88 496 -0.71(-1.11%)
Mar 28, 2023 64.54 64.60 64.54 64.60 853 +0.46(+0.72%)
Mar 27, 2023 64.14 64.14 64.14 64.14 10 +0.17(+0.27%)
Mar 24, 2023 63.05 63.97 63.04 63.97 1,606 +0.53(+0.84%)
Mar 23, 2023 63.43 63.43 63.43 63.43 532 -0.77(-1.20%)
Mar 22, 2023 64.10 64.26 64.10 64.20 408 +0.01(+0.01%)
Mar 21, 2023 64.04 64.19 64.04 64.19 155 +0.86(+1.36%)
Mar 20, 2023 63.10 63.34 63.10 63.34 271 -0.01(-0.02%)
Mar 17, 2023 63.15 63.35 63.11 63.35 593 -0.90(-1.40%)
Mar 16, 2023 64.39 64.39 64.15 64.25 1,280 +1.54(+2.45%)
Mar 15, 2023 62.67 62.71 62.67 62.71 1,225 -0.90(-1.41%)
Mar 14, 2023 63.82 63.82 63.61 63.61 417 -0.79(-1.23%)
Mar 13, 2023 64.40 64.40 64.40 64.40 224 +0.43(+0.67%)
Mar 10, 2023 63.97 63.97 63.97 63.97 100 -0.46(-0.72%)
Mar 09, 2023 64.44 64.67 64.44 64.44 1,200 +0.07(+0.11%)
Mar 08, 2023 64.20 64.36 64.08 64.36 533 -0.74(-1.13%)
Mar 07, 2023 64.96 65.10 64.92 65.10 446 +0.06(+0.10%)
Mar 06, 2023 64.84 65.24 64.84 65.04 2,526 +0.20(+0.30%)
Mar 03, 2023 64.36 64.84 64.36 64.84 125 +0.35(+0.55%)
Mar 02, 2023 64.55 64.82 64.49 64.49 761 -1.01(-1.54%)
Mar 01, 2023 65.33 65.50 65.33 65.50 746 +0.76(+1.17%)
Feb 28, 2023 64.92 64.92 64.74 64.74 987 -0.70(-1.06%)
Feb 27, 2023 65.68 65.68 65.44 65.44 740 +0.69(+1.07%)
Feb 24, 2023 64.75 64.75 64.75 64.75 232 -0.76(-1.16%)
Feb 23, 2023 65.51 65.51 65.51 65.51 55 +0.18(+0.27%)
Feb 22, 2023 65.49 65.49 65.33 65.33 119 +0.16(+0.25%)
Feb 21, 2023 65.17 65.17 65.17 65.17 133 +0.97(+1.50%)
Feb 17, 2023 63.98 64.20 63.97 64.20 3,058 +0.93(+1.47%)
Feb 16, 2023 63.21 63.27 63.21 63.27 422 +0.39(+0.62%)
Feb 15, 2023 62.88 62.88 62.88 62.88 301 -1.51(-2.35%)
Feb 14, 2023 64.39 64.39 64.39 64.39 48 +0.99(+1.55%)
Feb 13, 2023 63.26 63.56 63.26 63.40 12,007 +0.17(+0.27%)
Feb 10, 2023 63.24 63.24 63.24 63.24 100 +0.16(+0.25%)
Feb 09, 2023 63.25 63.39 63.07 63.07 101,192 -0.08(-0.12%)
Feb 08, 2023 62.97 63.15 62.97 63.15 315 +0.06(+0.10%)
Feb 07, 2023 63.09 63.09 63.09 63.09 14 +0.82(+1.32%)
Feb 06, 2023 62.52 62.52 61.99 62.27 560 -0.60(-0.95%)
Feb 03, 2023 62.75 62.87 62.75 62.87 140 -1.35(-2.10%)
Feb 02, 2023 63.89 64.22 63.89 64.22 147 +0.65(+1.01%)
Feb 01, 2023 64.20 64.20 63.46 63.57 334 -1.40(-2.15%)
Jan 31, 2023 64.97 64.97 64.97 64.97 15 +2.64(+4.23%)
Jan 30, 2023 62.33 62.33 62.33 62.33 30 +0.12(+0.19%)
Jan 27, 2023 61.94 62.21 61.91 62.21 633 +0.75(+1.22%)
Jan 26, 2023 61.46 61.46 61.46 61.46 40 +1.40(+2.34%)
Jan 25, 2023 59.98 60.06 59.98 60.06 200 +0.82(+1.38%)
Jan 24, 2023 59.24 59.24 59.24 59.24 28 +0.29(+0.49%)
Jan 23, 2023 58.95 58.95 58.95 58.95 0 +0.62(+1.07%)
Jan 20, 2023 58.33 58.33 58.33 58.33 0 +0.25(+0.43%)
Jan 19, 2023 58.08 58.08 58.08 58.08 1 +0.10(+0.16%)
Jan 18, 2023 58.43 58.48 57.98 57.98 1,216 +0.34(+0.60%)
Jan 17, 2023 57.64 57.64 57.64 57.64 100 +0.43(+0.74%)
Jan 13, 2023 57.07 57.21 57.07 57.21 2,550 +0.40(+0.70%)
Jan 12, 2023 56.81 56.81 56.81 56.81 0 +0.42(+0.75%)
Jan 11, 2023 56.74 56.91 56.32 56.39 1,700 -0.70(-1.22%)
Jan 10, 2023 57.30 57.30 57.08 57.08 400 -0.39(-0.67%)
Jan 09, 2023 57.47 57.47 57.47 57.47 2 +0.05(+0.10%)
Jan 06, 2023 57.42 57.42 57.42 57.42 100 -0.21(-0.36%)
Jan 05, 2023 57.91 57.94 57.62 57.62 280 -0.23(-0.41%)
Jan 04, 2023 57.86 57.86 57.86 57.86 1 -1.27(-2.15%)
Jan 03, 2023 58.72 59.13 58.72 59.13 440 -0.62(-1.03%)
Dec 30, 2022 59.74 59.74 59.74 59.74 100 -0.58(-0.96%)
Dec 29, 2022 60.33 60.33 60.33 60.33 1 -0.25(-0.41%)
Dec 28, 2022 60.58 60.58 60.58 60.58 9 +0.49(+0.81%)
Dec 27, 2022 60.21 60.21 60.09 60.09 403 -1.54(-2.50%)
Dec 23, 2022 61.63 61.63 61.63 61.63 100 +0.42(+0.69%)
Dec 22, 2022 61.21 61.21 61.21 61.21 2 -0.23(-0.38%)
Dec 21, 2022 61.45 61.45 61.45 61.45 4 +0.26(+0.43%)
Dec 20, 2022 61.18 61.18 61.18 61.18 0 +1.72(+2.89%)
Dec 19, 2022 59.46 59.46 59.46 59.46 4 +0.25(+0.42%)
Dec 16, 2022 59.21 59.21 59.21 59.21 100 -0.40(-0.66%)
Dec 15, 2022 59.61 59.61 59.61 59.61 1 -0.08(-0.13%)
Dec 14, 2022 59.68 59.68 59.68 59.68 6 +0.43(+0.72%)
Dec 13, 2022 59.26 59.26 59.26 59.26 12 +1.31(+2.26%)
Dec 12, 2022 57.88 57.95 57.88 57.95 228 +0.39(+0.67%)
Dec 09, 2022 57.56 57.56 57.56 57.56 100 -0.20(-0.34%)
Dec 08, 2022 57.57 57.76 57.46 57.76 350 +0.19(+0.32%)
Dec 07, 2022 57.57 57.57 57.57 57.57 6 -0.73(-1.25%)
Dec 06, 2022 58.30 58.30 58.30 58.30 5 -0.02(-0.03%)
Dec 05, 2022 58.32 58.32 58.32 58.32 24 +0.23(+0.40%)
Dec 02, 2022 58.09 58.09 58.09 58.09 187 -0.74(-1.25%)
Dec 01, 2022 58.84 58.84 58.83 58.83 200 -0.54(-0.91%)
Nov 30, 2022 59.37 59.37 59.37 59.37 32 +0.87(+1.48%)
Nov 29, 2022 58.32 58.50 58.32 58.50 301 +1.17(+2.03%)
Nov 28, 2022 57.33 57.33 57.33 57.33 1 -0.47(-0.81%)
Nov 25, 2022 57.81 57.81 57.81 57.81 100 -0.44(-0.75%)
Nov 23, 2022 58.24 58.24 58.24 58.24 100 -0.28(-0.47%)
Nov 22, 2022 58.54 58.54 58.52 58.52 301 +0.61(+1.04%)
Nov 21, 2022 57.91 57.91 57.91 57.91 1 -0.33(-0.57%)
Nov 18, 2022 58.24 58.24 58.24 58.24 100 +0.42(+0.73%)
Nov 17, 2022 57.82 57.82 57.82 57.82 1 -1.31(-2.22%)
Nov 16, 2022 59.13 59.13 59.13 59.13 12 -0.29(-0.49%)
Nov 15, 2022 59.38 59.43 58.92 59.43 1,012 +0.38(+0.64%)
Nov 14, 2022 59.04 59.04 59.04 59.04 12 +0.02(+0.04%)
Nov 11, 2022 59.19 59.19 59.02 59.02 610 +0.84(+1.44%)
Nov 10, 2022 58.42 58.46 58.18 58.18 1,025 +0.30(+0.51%)
Nov 09, 2022 57.88 57.88 57.88 57.88 15 +0.18(+0.32%)
Nov 08, 2022 57.70 57.70 57.70 57.70 12 -0.05(-0.08%)
Nov 07, 2022 57.74 57.74 57.74 57.74 6 -0.50(-0.85%)
Nov 04, 2022 58.24 58.24 58.24 58.24 100 +1.22(+2.13%)
Nov 03, 2022 57.02 57.02 57.02 57.02 34 -0.38(-0.66%)
Nov 02, 2022 57.44 57.52 57.41 57.41 403 +1.03(+1.83%)
Nov 01, 2022 56.55 56.67 56.38 56.38 429 +0.99(+1.79%)
Oct 31, 2022 55.24 55.39 55.16 55.39 984 +1.10(+2.03%)
Oct 28, 2022 54.14 54.28 54.14 54.28 333 -1.07(-1.93%)
Oct 27, 2022 55.85 55.87 55.35 55.35 2,443 -0.91(-1.63%)
Oct 26, 2022 56.27 56.27 56.27 56.27 1 -0.90(-1.57%)
Oct 25, 2022 57.16 57.16 57.16 57.16 7 -0.47(-0.82%)
Oct 24, 2022 57.64 7 -0.51(-0.87%)
Oct 21, 2022 58.17 58.17 58.15 58.15 313 +0.37(+0.63%)
Oct 20, 2022 57.78 57.78 57.78 57.78 2 -0.76(-1.30%)
Oct 19, 2022 58.54 58.54 58.54 58.54 1 -0.56(-0.95%)
Oct 18, 2022 59.47 59.47 59.10 59.10 1,975 -0.78(-1.30%)
Oct 17, 2022 60.09 60.09 59.88 59.88 404 -0.28(-0.47%)
Oct 14, 2022 60.16 60.16 60.16 60.16 100 -0.70(-1.15%)
Oct 13, 2022 60.83 60.86 60.83 60.86 112 -0.66(-1.08%)
Oct 12, 2022 61.15 61.52 61.15 61.52 121 -1.08(-1.73%)
Oct 11, 2022 62.61 62.61 62.61 62.61 29 -0.10(-0.15%)
Oct 10, 2022 62.70 62.70 62.70 62.70 0 +0.52(+0.84%)
Oct 07, 2022 62.01 62.31 61.44 62.18 751 +0.56(+0.91%)
Oct 06, 2022 61.62 61.62 61.62 61.62 1 -0.33(-0.53%)
Oct 05, 2022 61.95 61.95 61.95 61.95 6 +0.33(+0.53%)
Oct 04, 2022 61.62 61.62 61.62 61.62 5 +1.34(+2.23%)
Oct 03, 2022 60.25 60.54 60.19 60.28 1,466 -0.88(-1.44%)
Sep 30, 2022 61.16 61.16 61.16 61.16 0 -0.80(-1.29%)
Sep 29, 2022 62.04 62.07 61.96 61.96 203 -0.62(-1.00%)
Sep 28, 2022 62.46 62.64 62.46 62.59 896 +0.71(+1.15%)
Sep 27, 2022 61.88 61.88 61.88 61.88 16 -0.32(-0.51%)
Sep 26, 2022 62.09 62.19 62.09 62.19 305 +0.29(+0.48%)
Sep 23, 2022 62.06 62.06 61.90 61.90 325 -1.37(-2.17%)
Sep 22, 2022 63.30 63.30 63.27 63.27 403 +0.56(+0.89%)
Sep 21, 2022 62.99 62.99 62.71 62.71 107 -0.05(-0.08%)
Sep 20, 2022 63.04 63.04 62.77 62.77 128 +0.37(+0.60%)
Sep 19, 2022 61.91 62.40 61.91 62.40 154 +0.17(+0.27%)
Sep 16, 2022 62.23 62.23 62.23 62.23 100 -1.03(-1.63%)
Sep 15, 2022 63.26 63.26 63.26 63.26 4 -0.08(-0.13%)
Sep 14, 2022 63.34 63.34 63.34 63.34 1 -0.26(-0.41%)
Sep 13, 2022 63.64 63.66 63.59 63.59 317 -0.93(-1.43%)
Sep 12, 2022 64.52 64.52 64.52 64.52 10 -0.43(-0.66%)
Sep 09, 2022 64.82 64.95 64.82 64.95 140 +1.39(+2.19%)
Sep 08, 2022 63.51 63.56 63.51 63.56 101 -0.15(-0.24%)
Sep 07, 2022 63.71 63.71 63.71 63.71 5 -0.50(-0.77%)
Sep 06, 2022 64.18 64.21 64.18 64.21 750 -0.06(-0.09%)
Sep 02, 2022 65.18 65.18 64.26 64.26 906 -1.02(-1.56%)
Sep 01, 2022 64.68 65.69 63.51 65.28 5,492 -0.76(-1.15%)
Aug 31, 2022 67.43 67.43 66.04 66.04 234 -0.30(-0.46%)
Aug 30, 2022 66.94 66.94 66.34 66.34 752 -1.09(-1.62%)
Aug 29, 2022 68.84 68.84 67.44 67.44 1,433 -0.32(-0.48%)
Aug 26, 2022 67.76 67.76 67.76 67.76 100 +1.05(+1.57%)
Aug 25, 2022 66.71 66.71 66.71 66.71 4 -0.14(-0.22%)
Aug 24, 2022 66.86 66.86 66.86 66.86 24 +1.53(+2.33%)
Aug 23, 2022 65.33 65.33 65.33 65.33 13 +0.61(+0.94%)
Aug 22, 2022 64.72 64.72 64.72 64.72 21 +0.55(+0.85%)
Aug 19, 2022 64.17 64.17 64.17 64.17 100 +0.97(+1.53%)
Aug 18, 2022 63.20 63.20 63.20 63.20 10 -1.07(-1.66%)
Aug 17, 2022 64.27 64.27 64.27 64.27 15 -0.70(-1.08%)
Aug 16, 2022 65.81 65.81 64.97 64.97 362 -0.72(-1.10%)
Aug 15, 2022 65.54 65.69 65.54 65.69 1,655 +0.42(+0.64%)
Aug 12, 2022 65.30 65.30 65.27 65.27 200 +1.41(+2.22%)
Aug 11, 2022 63.02 63.86 63.02 63.86 111 +1.22(+1.96%)
Aug 10, 2022 61.55 62.75 61.55 62.63 2,220 +1.41(+2.30%)
Aug 09, 2022 60.45 61.23 60.45 61.22 456 +0.46(+0.75%)
Aug 08, 2022 61.23 61.23 60.76 60.76 138 +0.31(+0.51%)
Aug 05, 2022 60.46 60.46 60.46 60.46 100 -0.44(-0.73%)
Aug 04, 2022 60.90 60.90 60.90 60.90 0 +0.24(+0.39%)
Aug 03, 2022 60.11 60.66 60.11 60.66 246 +0.85(+1.42%)
Aug 02, 2022 59.81 59.81 59.81 59.81 6 -0.32(-0.54%)
Aug 01, 2022 60.12 60.14 60.11 60.14 453 -1.92(-3.09%)
Jul 29, 2022 62.05 62.05 62.05 62.05 100 +0.35(+0.57%)
Jul 28, 2022 61.41 61.70 61.41 61.70 332 +0.75(+1.24%)
Jul 27, 2022 60.01 60.95 60.01 60.95 325 +1.83(+3.10%)
Jul 26, 2022 61.01 61.01 59.12 59.12 1,036 -0.98(-1.64%)
Jul 13, 2022 60.10 5 -1.45(-2.35%)
Jul 07, 2022 61.55 0 +1.22(+2.02%)
Jul 06, 2022 60.33 60.33 60.33 60.33 17 -1.34(-2.17%)
Jul 05, 2022 61.67 61.67 61.67 61.67 63 -1.35(-2.14%)
Jul 01, 2022 63.02 63.02 63.02 63.02 100 +0.00(+0.00%)
Jun 30, 2022 63.02 63.02 63.02 63.02 3 -1.91(-2.94%)
Jun 29, 2022 64.93 64.93 64.93 64.93 1 +0.03(+0.04%)
Jun 28, 2022 64.91 64.91 64.91 64.91 1 +0.11(+0.18%)
Jun 27, 2022 61.80 64.79 61.80 64.79 884 +2.93(+4.73%)
Jun 23, 2022 61.87 0 -4.89(-7.33%)
Jun 22, 2022 66.75 66.75 65.50 66.75 586 -0.37(-0.55%)
Jun 21, 2022 67.12 67.12 67.12 67.12 42 +1.54(+2.34%)
Jun 17, 2022 65.59 65.59 65.59 65.59 0 -0.91(-1.37%)
Jun 16, 2022 66.50 66.50 66.50 66.50 686 -0.50(-0.75%)
Jun 15, 2022 67.00 67.00 67.00 67.00 100 -0.49(-0.73%)
Jun 10, 2022 67.49 0 +0.00(+0.00%)
Jun 09, 2022 67.49 67.49 67.49 67.49 1,215 +0.00(+0.00%)
Jun 08, 2022 67.49 67.49 67.49 67.49 338 -0.02(-0.03%)
Jun 06, 2022 67.51 5 -0.68(-1.00%)
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.