Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.90 47.51 46.45 46.97 1,281,924 +0.24(+0.52%)
Jun 29, 2023 45.76 47.54 45.75 46.73 699,340 +0.78(+1.70%)
Jun 28, 2023 45.84 46.36 45.61 45.95 596,345 +0.15(+0.34%)
Jun 27, 2023 45.52 46.20 45.12 45.80 695,885 +0.63(+1.39%)
Jun 26, 2023 45.32 46.33 45.02 45.17 742,317 -0.28(-0.62%)
Jun 23, 2023 46.58 46.99 45.44 45.45 1,287,932 -1.49(-3.17%)
Jun 22, 2023 46.31 46.93 46.08 46.93 440,138 +0.29(+0.62%)
Jun 21, 2023 46.28 47.24 45.98 46.64 604,778 +0.13(+0.27%)
Jun 20, 2023 46.84 47.40 46.15 46.52 675,954 -0.90(-1.89%)
Jun 16, 2023 48.20 48.20 47.03 47.42 1,081,925 -0.38(-0.79%)
Jun 15, 2023 46.55 48.26 46.42 47.79 567,827 -3.35(-6.55%)
May 08, 2023 49.97 51.71 49.74 51.14 912,651 +1.57(+3.16%)
May 05, 2023 49.60 50.82 48.17 49.58 1,269,543 -0.20(-0.40%)
May 04, 2023 52.48 53.48 49.07 49.78 1,823,807 -2.95(-5.59%)
May 03, 2023 58.97 59.07 52.17 52.73 1,992,728 -6.50(-10.98%)
May 02, 2023 64.57 64.57 58.93 59.23 1,129,906 -5.32(-8.24%)
May 01, 2023 64.00 64.80 63.70 64.55 299,391 +0.21(+0.33%)
Apr 28, 2023 63.91 64.95 63.10 64.34 318,106 -0.12(-0.18%)
Apr 27, 2023 64.34 65.07 63.57 64.45 622,173 +1.18(+1.87%)
Apr 26, 2023 67.53 67.70 62.42 63.27 862,039 -3.41(-5.11%)
Apr 25, 2023 67.68 71.25 63.76 66.68 1,094,164 +1.97(+3.04%)
Apr 24, 2023 64.71 65.73 63.62 64.71 977,041 +0.55(+0.85%)
Apr 21, 2023 65.46 65.46 63.72 64.16 816,167 -1.24(-1.89%)
Apr 20, 2023 66.74 67.24 65.19 65.40 444,784 -2.05(-3.05%)
Apr 19, 2023 70.20 70.53 67.12 67.46 368,041 -3.33(-4.71%)
Apr 18, 2023 70.70 71.26 70.13 70.79 206,952 +0.53(+0.75%)
Apr 17, 2023 70.49 70.70 69.62 70.26 208,878 -0.27(-0.38%)
Apr 14, 2023 71.23 72.94 70.14 70.53 297,995 -0.73(-1.02%)
Apr 13, 2023 69.19 71.64 68.94 71.26 475,348 +2.44(+3.54%)
Apr 12, 2023 69.34 70.40 68.51 68.82 218,125 +0.36(+0.52%)
Apr 11, 2023 68.92 69.35 67.61 68.46 302,240 -0.38(-0.56%)
Apr 10, 2023 67.77 69.13 67.22 68.85 294,233 +0.28(+0.41%)
Apr 06, 2023 68.69 69.39 67.52 68.57 263,162 -0.46(-0.67%)
Apr 05, 2023 70.31 70.31 67.71 69.03 305,784 -1.89(-2.67%)
Apr 04, 2023 70.30 71.12 69.38 70.92 389,972 +1.10(+1.58%)
Apr 03, 2023 69.19 69.88 68.73 69.82 329,542 +0.11(+0.15%)
Mar 31, 2023 69.43 69.94 69.33 69.71 446,099 +0.62(+0.90%)
Mar 30, 2023 68.99 70.09 68.14 69.09 318,394 +0.51(+0.74%)
Mar 29, 2023 68.90 69.59 68.35 68.58 568,750 +0.03(+0.04%)
Mar 28, 2023 70.90 71.59 67.79 68.55 571,598 -2.86(-4.01%)
Mar 27, 2023 71.01 72.00 69.93 71.41 700,760 +2.41(+3.49%)
Mar 24, 2023 69.12 69.36 67.30 69.00 337,537 -0.19(-0.28%)
Mar 23, 2023 68.19 70.25 67.53 69.19 404,887 +1.97(+2.93%)
Mar 22, 2023 66.62 68.67 65.50 67.23 510,752 +0.60(+0.91%)
Mar 21, 2023 67.28 68.12 65.98 66.62 722,723 -0.08(-0.12%)
Mar 20, 2023 65.81 67.09 65.00 66.70 417,558 +0.88(+1.34%)
Mar 17, 2023 67.49 67.49 65.44 65.81 632,614 -2.05(-3.03%)
Mar 16, 2023 66.62 67.94 64.71 67.87 443,732 +0.77(+1.14%)
Mar 15, 2023 66.78 67.71 66.49 67.10 407,481 -0.85(-1.26%)
Mar 14, 2023 68.48 69.19 66.76 67.96 386,408 +1.32(+1.97%)
Mar 13, 2023 66.44 68.00 65.77 66.64 607,835 -0.73(-1.08%)
Mar 10, 2023 69.26 69.26 65.76 67.37 631,111 -2.35(-3.37%)
Mar 09, 2023 71.50 72.02 69.32 69.72 502,244 -1.86(-2.60%)
Mar 08, 2023 72.56 72.77 70.95 71.59 335,707 -1.05(-1.44%)
Mar 07, 2023 72.56 73.65 71.22 72.63 590,148 +0.12(+0.17%)
Mar 06, 2023 72.66 75.08 72.08 72.51 744,438 +0.24(+0.33%)
Mar 03, 2023 72.33 72.71 70.75 72.27 400,076 +0.46(+0.64%)
Mar 02, 2023 70.61 72.37 70.58 71.81 248,317 +0.36(+0.50%)
Mar 01, 2023 72.31 72.56 70.87 71.45 282,823 -0.52(-0.72%)
Feb 28, 2023 70.31 73.13 69.91 71.97 822,773 +1.41(+1.99%)
Feb 27, 2023 72.05 72.44 70.48 70.56 440,612 -0.25(-0.35%)
Feb 24, 2023 70.93 72.14 70.26 70.81 348,576 -1.76(-2.43%)
Feb 23, 2023 73.21 73.55 71.79 72.57 289,170 +0.22(+0.30%)
Feb 22, 2023 72.71 74.12 71.49 72.35 1,039,218 +0.30(+0.41%)
Feb 21, 2023 72.24 73.53 71.36 72.06 695,633 -0.74(-1.01%)
Feb 17, 2023 74.19 74.31 72.42 72.79 409,636 -2.11(-2.82%)
Feb 16, 2023 74.39 76.20 73.86 74.91 391,330 -1.08(-1.42%)
Feb 15, 2023 73.74 76.36 73.39 75.99 350,725 +2.18(+2.96%)
Feb 14, 2023 72.77 74.50 71.80 73.81 384,445 +0.30(+0.40%)
Feb 13, 2023 76.00 76.99 73.00 73.51 562,748 -2.72(-3.56%)
Feb 10, 2023 73.14 76.80 72.41 76.23 695,945 +3.91(+5.41%)
Feb 09, 2023 72.82 77.30 71.48 72.31 834,256 +3.20(+4.62%)
Feb 08, 2023 71.70 72.65 68.76 69.12 664,050 -3.39(-4.67%)
Feb 07, 2023 74.24 74.55 71.49 72.51 508,516 -1.77(-2.38%)
Feb 06, 2023 72.43 74.87 72.43 74.28 357,055 +0.85(+1.16%)
Feb 03, 2023 72.82 74.69 71.95 73.42 671,739 -1.99(-2.64%)
Feb 02, 2023 75.76 77.72 74.50 75.41 626,056 +2.05(+2.79%)
Feb 01, 2023 71.68 74.17 70.82 73.37 332,526 +1.35(+1.87%)
Jan 31, 2023 70.53 75.24 70.34 72.02 1,334,210 +2.84(+4.11%)
Jan 30, 2023 65.93 69.37 65.93 69.18 915,885 +2.58(+3.88%)
Jan 27, 2023 61.28 66.97 61.23 66.59 497,816 +5.21(+8.50%)
Jan 26, 2023 60.87 62.61 60.73 61.38 248,743 +1.22(+2.04%)
Jan 25, 2023 58.55 60.16 58.10 60.15 239,571 +0.72(+1.21%)
Jan 24, 2023 59.20 60.26 59.20 59.44 281,685 -0.07(-0.11%)
Jan 23, 2023 58.47 59.89 58.16 59.50 265,086 +1.13(+1.93%)
Jan 20, 2023 58.93 59.68 58.29 58.37 235,066 -0.01(-0.02%)
Jan 19, 2023 58.17 59.13 57.40 58.38 160,663 -0.34(-0.59%)
Jan 18, 2023 59.18 59.77 58.39 58.73 259,604 -0.01(-0.02%)
Jan 17, 2023 58.56 59.14 58.22 58.74 291,292 +0.25(+0.43%)
Jan 13, 2023 57.67 58.65 57.67 58.49 389,515 +0.18(+0.31%)
Jan 12, 2023 57.09 58.31 56.29 58.31 218,073 +1.33(+2.33%)
Jan 11, 2023 55.67 57.00 55.67 56.98 391,171 +1.59(+2.87%)
Jan 10, 2023 53.40 55.44 53.40 55.39 204,327 +1.47(+2.73%)
Jan 09, 2023 53.98 55.14 53.81 53.91 205,327 +0.52(+0.97%)
Jan 06, 2023 53.11 53.51 51.75 53.40 234,322 +0.78(+1.49%)
Jan 05, 2023 52.16 53.11 51.18 52.61 222,782 +0.07(+0.13%)
Jan 04, 2023 52.36 52.63 51.72 52.55 199,113 +1.15(+2.23%)
Jan 03, 2023 51.76 52.30 50.38 51.40 242,793 +0.96(+1.90%)
Dec 30, 2022 49.75 50.48 49.41 50.44 185,941 -0.07(-0.13%)
Dec 29, 2022 49.12 50.52 48.92 50.51 175,863 +1.95(+4.02%)
Dec 28, 2022 49.70 49.91 48.55 48.56 180,046 -1.17(-2.35%)
Dec 27, 2022 50.03 50.22 49.02 49.72 446,791 -0.44(-0.88%)
Dec 23, 2022 49.62 50.19 49.12 50.16 224,952 +0.25(+0.50%)
Dec 22, 2022 49.24 50.00 48.66 49.92 252,928 +0.14(+0.29%)
Dec 21, 2022 49.00 49.95 48.75 49.77 234,461 +1.22(+2.50%)
Dec 20, 2022 47.70 49.55 47.36 48.56 429,305 +0.53(+1.10%)
Dec 19, 2022 47.55 48.16 46.89 48.03 706,714 +0.47(+0.99%)
Dec 16, 2022 47.71 48.30 47.46 47.56 941,719 -0.26(-0.54%)
Dec 15, 2022 47.80 48.00 47.16 47.82 495,232 -0.75(-1.54%)
Dec 14, 2022 48.45 50.79 47.97 48.57 365,185 -0.25(-0.51%)
Dec 13, 2022 51.08 51.97 48.02 48.82 473,940 +0.22(+0.45%)
Dec 12, 2022 47.97 48.94 47.68 48.60 162,652 +0.51(+1.05%)
Dec 09, 2022 47.81 48.90 47.31 48.09 139,403 -0.20(-0.42%)
Dec 08, 2022 47.64 49.19 47.15 48.29 122,444 +1.00(+2.12%)
Dec 07, 2022 47.13 47.99 46.85 47.28 206,009 -0.13(-0.28%)
Dec 06, 2022 51.55 51.55 47.42 47.42 197,385 -4.18(-8.10%)
Dec 05, 2022 51.84 52.34 51.21 51.60 225,316 -0.50(-0.95%)
Dec 02, 2022 50.93 52.19 50.37 52.10 156,857 -0.05(-0.09%)
Dec 01, 2022 51.61 52.64 50.74 52.14 222,175 +0.65(+1.26%)
Nov 30, 2022 48.72 51.52 48.41 51.49 214,317 +3.01(+6.22%)
Nov 29, 2022 48.83 49.07 48.21 48.48 188,112 -0.05(-0.10%)
Nov 28, 2022 48.73 49.54 48.20 48.53 370,540 -1.67(-3.32%)
Nov 25, 2022 49.58 50.38 49.58 50.19 87,684 +0.16(+0.32%)
Nov 23, 2022 49.58 50.46 49.52 50.03 152,456 +0.50(+1.00%)
Nov 22, 2022 48.71 49.58 47.78 49.54 166,728 +1.00(+2.06%)
Nov 21, 2022 49.66 50.04 48.34 48.54 248,501 -1.48(-2.95%)
Nov 18, 2022 50.82 50.82 48.97 50.01 263,302 +0.29(+0.57%)
Nov 17, 2022 49.17 50.27 48.54 49.73 270,840 -0.66(-1.30%)
Nov 16, 2022 52.79 52.79 50.07 50.38 321,248 -3.00(-5.62%)
Nov 15, 2022 52.10 53.59 51.24 53.38 391,686 +3.06(+6.07%)
Nov 14, 2022 50.52 51.36 50.05 50.33 238,524 -1.01(-1.97%)
Nov 11, 2022 50.10 52.20 49.66 51.34 268,726 +1.49(+2.98%)
Nov 10, 2022 48.25 49.88 48.25 49.85 301,195 +4.10(+8.97%)
Nov 09, 2022 44.97 45.75 44.48 45.75 405,475 +0.44(+0.97%)
Nov 08, 2022 44.40 45.65 43.91 45.31 324,292 +0.85(+1.91%)
Nov 07, 2022 44.15 44.59 43.10 44.46 251,915 +0.73(+1.68%)
Nov 04, 2022 44.43 44.43 42.48 43.73 239,809 +0.05(+0.11%)
Nov 03, 2022 44.58 45.13 43.48 43.68 257,089 -1.44(-3.19%)
Nov 02, 2022 47.45 47.56 45.05 45.12 225,324 -2.48(-5.20%)
Nov 01, 2022 48.69 48.69 47.19 47.59 244,528 -0.05(-0.10%)
Oct 31, 2022 48.55 49.02 47.59 47.64 342,278 -1.47(-2.99%)
Oct 28, 2022 48.25 49.40 48.10 49.11 321,176 +1.06(+2.20%)
Oct 27, 2022 48.02 49.21 47.42 48.05 450,469 +0.30(+0.62%)
Oct 26, 2022 47.26 49.06 46.89 47.76 702,075 -0.47(-0.97%)
Oct 25, 2022 45.80 49.94 44.76 48.22 998,677 +4.59(+10.52%)
Oct 24, 2022 45.24 45.62 43.54 43.63 817,504 -2.00(-4.38%)
Oct 21, 2022 47.18 47.27 44.72 45.63 431,087 -1.98(-4.16%)
Oct 20, 2022 47.71 48.74 47.20 47.61 435,378 +0.00(+0.00%)
Oct 19, 2022 48.55 49.22 47.43 47.61 454,524 -1.50(-3.04%)
Oct 18, 2022 51.19 51.42 48.48 49.11 340,926 -0.83(-1.66%)
Oct 17, 2022 47.34 50.28 47.33 49.94 436,385 +3.70(+8.01%)
Oct 14, 2022 49.86 49.86 46.21 46.23 231,019 -2.75(-5.62%)
Oct 13, 2022 46.90 49.28 46.18 48.98 276,757 +0.63(+1.30%)
Oct 12, 2022 48.27 48.48 47.22 48.36 214,493 +0.16(+0.34%)
Oct 11, 2022 47.19 48.52 46.01 48.19 286,228 +0.61(+1.28%)
Oct 10, 2022 48.47 48.47 47.46 47.59 243,438 -0.64(-1.32%)
Oct 07, 2022 49.19 49.46 47.70 48.22 241,897 -1.82(-3.63%)
Oct 06, 2022 50.16 51.03 49.63 50.04 175,732 -0.15(-0.30%)
Oct 05, 2022 49.67 50.33 49.16 50.19 247,320 -0.12(-0.25%)
Oct 04, 2022 50.06 50.97 49.77 50.32 395,847 +1.52(+3.12%)
Oct 03, 2022 48.22 49.04 47.51 48.79 300,225 +1.02(+2.13%)
Sep 30, 2022 47.68 48.72 47.43 47.78 379,540 +0.11(+0.24%)
Sep 29, 2022 47.60 47.80 46.93 47.66 305,849 -0.89(-1.82%)
Sep 28, 2022 47.01 48.91 47.01 48.55 579,267 +1.67(+3.55%)
Sep 27, 2022 47.48 48.39 46.32 46.88 413,314 -0.01(-0.02%)
Sep 26, 2022 47.11 48.34 46.84 46.89 435,601 -0.56(-1.18%)
Sep 23, 2022 46.79 47.65 46.79 47.45 595,644 +0.16(+0.34%)
Sep 22, 2022 48.63 48.75 47.25 47.29 290,970 -1.66(-3.39%)
Sep 21, 2022 50.56 50.77 48.93 48.95 258,425 -1.21(-2.41%)
Sep 20, 2022 50.69 51.32 50.07 50.16 526,720 -1.24(-2.41%)
Sep 19, 2022 51.61 52.06 50.52 51.39 260,868 -0.61(-1.17%)
Sep 16, 2022 52.06 52.74 50.51 52.00 999,675 -1.41(-2.64%)
Sep 15, 2022 51.13 53.46 50.95 53.41 443,468 +1.80(+3.49%)
Sep 14, 2022 51.71 52.22 51.33 51.61 282,865 +0.18(+0.35%)
Sep 13, 2022 52.88 53.14 51.38 51.43 299,557 -3.29(-6.02%)
Sep 12, 2022 55.51 56.56 54.61 54.73 268,885 -0.39(-0.71%)
Sep 09, 2022 54.08 55.38 53.95 55.12 253,082 +1.47(+2.73%)
Sep 08, 2022 53.20 54.25 52.73 53.65 244,562 -0.22(-0.41%)
Sep 07, 2022 52.69 53.89 52.50 53.87 244,380 +1.52(+2.91%)
Sep 06, 2022 53.27 53.31 52.30 52.35 216,562 -0.73(-1.38%)
Sep 02, 2022 54.67 54.97 52.61 53.08 230,939 -0.88(-1.62%)
Sep 01, 2022 52.36 54.07 51.64 53.96 362,310 +1.19(+2.26%)
Aug 31, 2022 53.56 54.46 52.41 52.77 512,907 -0.04(-0.07%)
Aug 30, 2022 54.29 54.54 52.72 52.80 361,815 -0.95(-1.76%)
Aug 29, 2022 54.36 55.46 53.71 53.75 298,329 -1.16(-2.11%)
Aug 26, 2022 57.10 57.70 54.74 54.91 228,949 -2.03(-3.56%)
Aug 25, 2022 55.92 57.34 55.71 56.94 206,676 +2.55(+4.69%)
Aug 24, 2022 54.42 54.95 54.01 54.39 290,729 +0.01(+0.02%)
Aug 23, 2022 55.06 55.61 54.18 54.38 538,931 -0.61(-1.10%)
Aug 22, 2022 56.08 56.28 54.89 54.98 238,335 -1.93(-3.40%)
Aug 19, 2022 58.42 58.89 55.97 56.92 367,109 -2.15(-3.64%)
Aug 18, 2022 57.84 59.07 57.37 59.07 301,277 +0.89(+1.53%)
Aug 17, 2022 59.59 60.06 58.03 58.18 275,196 -3.12(-5.09%)
Aug 16, 2022 59.79 61.74 59.27 61.30 297,455 +1.93(+3.26%)
Aug 15, 2022 59.81 60.81 58.72 59.37 288,431 -0.57(-0.95%)
Aug 12, 2022 59.00 60.07 58.54 59.93 221,324 +1.74(+2.98%)
Aug 11, 2022 58.72 59.83 57.85 58.20 212,656 +0.26(+0.44%)
Aug 10, 2022 57.49 59.01 57.49 57.94 241,306 +1.97(+3.52%)
Aug 09, 2022 58.25 58.40 55.67 55.97 289,388 -2.86(-4.87%)
Aug 08, 2022 57.39 59.00 57.39 58.83 358,351 +1.92(+3.36%)
Aug 05, 2022 55.91 56.93 55.45 56.92 205,453 -0.12(-0.22%)
Aug 04, 2022 57.30 57.73 56.59 57.04 225,879 +0.00(+0.00%)
Aug 03, 2022 55.45 57.46 55.45 57.04 228,420 +1.96(+3.56%)
Aug 02, 2022 55.91 56.69 54.42 55.08 359,700 -1.12(-1.99%)
Aug 01, 2022 53.23 56.86 52.63 56.20 310,398 +2.63(+4.90%)
Jul 29, 2022 55.16 55.16 52.81 53.57 436,901 -1.93(-3.48%)
Jul 28, 2022 53.40 55.61 52.53 55.51 595,289 +0.92(+1.68%)
Jul 27, 2022 52.57 54.68 51.98 54.59 501,850 +3.01(+5.83%)
Jul 26, 2022 48.04 53.11 47.45 51.58 1,237,239 -4.44(-7.92%)
Jul 25, 2022 57.05 57.36 55.89 56.02 456,966 -0.96(-1.68%)
Jul 22, 2022 59.21 59.73 56.54 56.98 316,407 -2.64(-4.42%)
Jul 21, 2022 59.28 59.83 58.70 59.61 263,596 +0.37(+0.62%)
Jul 20, 2022 57.86 59.49 57.66 59.24 216,636 +1.75(+3.05%)
Jul 19, 2022 57.09 57.57 56.45 57.49 271,231 +1.34(+2.38%)
Jul 18, 2022 56.35 57.72 55.72 56.15 235,038 +0.35(+0.63%)
Jul 15, 2022 55.16 56.02 54.39 55.80 199,929 +1.78(+3.30%)
Jul 14, 2022 54.47 54.51 53.55 54.02 160,408 -0.62(-1.13%)
Jul 13, 2022 53.88 55.06 53.65 54.63 142,357 -0.33(-0.60%)
Jul 12, 2022 55.79 56.73 54.68 54.97 218,754 -0.49(-0.89%)
Jul 11, 2022 56.88 56.88 55.35 55.46 164,743 -2.05(-3.56%)
Jul 08, 2022 57.79 58.25 56.81 57.51 300,249 -1.38(-2.35%)
Jul 07, 2022 56.63 58.89 56.47 58.89 564,978 +2.60(+4.62%)
Jul 06, 2022 55.93 56.67 55.30 56.29 315,121 +0.20(+0.35%)
Jul 05, 2022 53.02 56.10 52.45 56.09 325,190 +2.21(+4.10%)
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.