Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.68 56.68 55.98 56.14 2,145,260 +0.04(+0.07%)
Jun 29, 2023 55.38 56.15 55.14 56.10 1,473,419 +0.54(+0.97%)
Jun 28, 2023 55.73 56.12 55.34 55.56 2,134,498 -0.21(-0.37%)
Jun 27, 2023 54.59 56.19 54.56 55.77 2,289,317 +1.51(+2.78%)
Jun 26, 2023 54.26 54.86 53.85 54.26 1,917,368 +0.20(+0.36%)
Jun 23, 2023 53.75 54.33 53.52 54.07 1,662,430 -0.13(-0.23%)
Jun 22, 2023 54.87 54.87 53.93 54.19 1,448,703 -0.76(-1.39%)
Jun 21, 2023 54.63 55.17 54.37 54.96 1,347,448 +0.16(+0.29%)
Jun 20, 2023 54.03 55.15 53.89 54.80 1,887,330 +0.50(+0.92%)
Jun 16, 2023 54.83 55.03 54.01 54.30 3,564,994 -0.51(-0.93%)
Jun 15, 2023 54.18 54.98 54.10 54.81 1,193,835 +2.35(+4.49%)
May 08, 2023 52.22 52.56 51.69 52.46 1,281,313 +0.44(+0.84%)
May 05, 2023 51.79 52.24 51.51 52.02 1,479,714 +0.70(+1.37%)
May 04, 2023 52.29 52.37 51.07 51.32 1,659,466 -1.00(-1.92%)
May 03, 2023 52.19 53.05 52.06 52.32 1,455,231 +0.42(+0.81%)
May 02, 2023 51.99 52.08 51.05 51.90 2,357,363 -0.03(-0.06%)
May 01, 2023 52.00 52.56 51.58 51.93 1,601,066 -0.15(-0.28%)
Apr 28, 2023 52.46 52.58 51.56 52.08 2,034,107 +0.60(+1.17%)
Apr 27, 2023 50.49 51.52 50.34 51.48 2,483,121 +1.99(+4.01%)
Apr 26, 2023 51.31 53.41 49.25 49.49 6,449,385 +0.59(+1.21%)
Apr 25, 2023 49.63 49.92 48.90 48.90 2,732,811 -0.77(-1.55%)
Apr 24, 2023 49.66 49.82 49.13 49.66 1,887,605 +0.23(+0.47%)
Apr 21, 2023 49.88 50.38 49.13 49.43 1,484,983 -0.20(-0.41%)
Apr 20, 2023 49.01 50.30 48.74 49.64 2,959,605 +0.71(+1.45%)
Apr 19, 2023 48.40 48.97 48.06 48.93 2,711,070 +0.20(+0.42%)
Apr 18, 2023 48.29 48.84 48.07 48.72 1,836,133 +0.65(+1.36%)
Apr 17, 2023 47.45 48.08 47.26 48.07 1,357,448 +0.73(+1.54%)
Apr 14, 2023 47.35 47.92 47.00 47.34 1,264,335 -0.13(-0.27%)
Apr 13, 2023 47.16 47.64 46.59 47.47 1,488,760 +0.37(+0.79%)
Apr 12, 2023 47.74 47.89 46.84 47.10 1,752,330 -0.10(-0.21%)
Apr 11, 2023 46.82 47.54 46.57 47.19 3,336,287 +0.95(+2.06%)
Apr 10, 2023 45.65 46.65 45.52 46.24 2,725,904 +0.46(+1.00%)
Apr 06, 2023 46.01 46.10 45.44 45.78 1,764,040 -0.33(-0.72%)
Apr 05, 2023 46.93 47.05 45.91 46.11 2,226,249 -1.13(-2.39%)
Apr 04, 2023 48.54 48.74 46.45 47.24 2,239,599 -1.33(-2.74%)
Apr 03, 2023 48.37 48.70 48.16 48.57 1,798,405 +0.18(+0.38%)
Mar 31, 2023 47.53 48.47 47.21 48.39 2,011,699 +1.26(+2.66%)
Mar 30, 2023 47.98 48.05 46.95 47.13 1,172,593 -0.32(-0.68%)
Mar 29, 2023 47.37 47.49 46.80 47.46 1,181,350 +0.72(+1.54%)
Mar 28, 2023 46.51 47.15 46.23 46.74 1,529,317 +0.26(+0.57%)
Mar 27, 2023 46.96 47.24 46.12 46.47 2,157,286 -0.30(-0.65%)
Mar 24, 2023 46.64 46.97 45.88 46.77 1,952,386 -0.33(-0.70%)
Mar 23, 2023 47.84 48.46 46.55 47.11 2,337,639 -0.76(-1.59%)
Mar 22, 2023 49.43 49.60 47.85 47.86 2,389,290 -2.06(-4.13%)
Mar 21, 2023 49.32 50.27 49.27 49.93 2,272,772 +1.14(+2.33%)
Mar 20, 2023 48.28 48.95 48.02 48.79 1,723,653 +0.79(+1.64%)
Mar 17, 2023 49.13 49.13 47.70 48.00 3,148,296 -1.09(-2.22%)
Mar 16, 2023 48.51 49.37 48.09 49.09 1,627,410 +0.27(+0.56%)
Mar 15, 2023 48.54 49.19 48.08 48.82 2,198,384 -0.50(-1.01%)
Mar 14, 2023 49.84 50.17 48.75 49.31 2,652,398 +0.41(+0.84%)
Mar 13, 2023 48.26 49.34 47.84 48.91 2,742,560 +0.15(+0.30%)
Mar 10, 2023 49.85 49.85 48.15 48.76 2,745,615 -0.92(-1.86%)
Mar 09, 2023 50.19 51.03 49.62 49.68 2,416,382 -0.29(-0.58%)
Mar 08, 2023 49.93 50.11 49.44 49.98 2,142,792 +0.21(+0.43%)
Mar 07, 2023 50.63 50.89 49.72 49.76 1,248,585 -0.79(-1.56%)
Mar 06, 2023 51.58 51.74 50.48 50.55 1,885,178 -0.93(-1.81%)
Mar 03, 2023 51.13 51.70 50.52 51.48 1,061,310 +0.80(+1.57%)
Mar 02, 2023 49.66 50.86 49.45 50.69 1,504,300 +0.46(+0.91%)
Mar 01, 2023 50.83 51.20 50.11 50.23 1,687,141 -0.80(-1.56%)
Feb 28, 2023 50.94 51.53 50.83 51.03 1,914,115 -0.01(-0.02%)
Feb 27, 2023 51.19 51.90 50.69 51.04 1,521,599 -0.04(-0.08%)
Feb 24, 2023 50.94 51.29 50.64 51.08 1,586,248 -0.78(-1.50%)
Feb 23, 2023 51.94 52.16 50.85 51.85 1,781,339 +0.22(+0.43%)
Feb 22, 2023 51.48 51.96 51.05 51.63 1,229,454 +0.49(+0.96%)
Feb 21, 2023 52.55 52.63 50.82 51.14 2,049,861 -2.13(-4.00%)
Feb 17, 2023 53.76 53.76 52.59 53.27 1,396,630 -0.76(-1.40%)
Feb 16, 2023 53.32 54.54 52.98 54.02 1,151,074 -0.35(-0.64%)
Feb 15, 2023 53.15 54.59 53.15 54.37 1,576,944 +0.72(+1.33%)
Feb 14, 2023 54.57 54.75 53.41 53.66 1,744,078 -1.09(-2.00%)
Feb 13, 2023 53.61 54.78 53.38 54.75 2,950,388 +1.45(+2.72%)
Feb 10, 2023 52.78 54.01 52.11 53.30 4,637,657 +1.03(+1.96%)
Feb 09, 2023 50.82 54.82 50.51 52.27 4,598,422 -0.12(-0.22%)
Feb 08, 2023 52.51 52.76 51.73 52.39 3,261,209 -0.38(-0.72%)
Feb 07, 2023 52.02 52.99 51.56 52.77 1,702,717 +0.18(+0.35%)
Feb 06, 2023 52.92 53.05 52.25 52.58 1,383,059 -1.04(-1.93%)
Feb 03, 2023 53.67 54.49 53.20 53.62 2,011,331 -1.26(-2.29%)
Feb 02, 2023 53.42 55.30 53.20 54.88 2,829,798 +2.27(+4.31%)
Feb 01, 2023 51.30 53.23 51.23 52.61 3,340,664 +1.11(+2.16%)
Jan 31, 2023 49.24 51.51 49.14 51.50 1,832,501 +2.71(+5.56%)
Jan 30, 2023 48.95 49.58 48.77 48.79 1,099,357 -0.62(-1.25%)
Jan 27, 2023 48.85 49.66 48.57 49.41 1,040,732 +0.45(+0.91%)
Jan 26, 2023 48.79 49.26 47.98 48.96 2,298,642 -0.72(-1.44%)
Jan 25, 2023 48.87 49.74 48.55 49.68 1,095,367 +0.19(+0.39%)
Jan 24, 2023 48.99 50.15 48.98 49.48 1,342,092 -0.01(-0.02%)
Jan 23, 2023 48.76 49.55 48.55 49.49 1,642,872 +0.96(+1.97%)
Jan 20, 2023 46.99 48.63 46.51 48.54 1,856,840 +1.84(+3.94%)
Jan 19, 2023 48.23 48.28 46.64 46.70 2,078,666 -2.08(-4.27%)
Jan 18, 2023 49.96 50.11 48.72 48.78 2,215,128 -0.52(-1.06%)
Jan 17, 2023 49.76 50.38 49.24 49.30 1,711,554 -1.04(-2.06%)
Jan 13, 2023 49.72 50.52 49.42 50.34 1,492,899 +0.13(+0.25%)
Jan 12, 2023 50.61 50.61 48.92 50.21 1,349,517 +0.17(+0.35%)
Jan 11, 2023 48.76 50.09 48.71 50.04 1,479,242 +0.85(+1.73%)
Jan 10, 2023 48.37 49.19 48.20 49.18 1,494,191 +0.44(+0.89%)
Jan 09, 2023 48.67 49.70 48.49 48.75 1,880,753 +0.68(+1.41%)
Jan 06, 2023 47.03 48.36 46.84 48.07 1,437,041 +1.47(+3.16%)
Jan 05, 2023 46.56 46.90 45.82 46.60 1,811,038 -0.57(-1.21%)
Jan 04, 2023 46.78 47.36 46.37 47.17 1,236,306 +1.27(+2.76%)
Jan 03, 2023 45.88 46.30 45.52 45.90 1,376,111 +0.73(+1.61%)
Dec 30, 2022 45.14 45.46 44.61 45.18 1,274,603 -0.54(-1.19%)
Dec 29, 2022 45.02 45.98 44.82 45.72 1,007,141 +1.06(+2.36%)
Dec 28, 2022 45.82 46.03 44.61 44.66 1,379,780 -1.08(-2.37%)
Dec 27, 2022 45.47 45.79 45.21 45.75 926,180 +0.13(+0.28%)
Dec 23, 2022 45.34 45.65 44.96 45.62 803,146 +0.19(+0.43%)
Dec 22, 2022 44.92 45.56 44.28 45.43 1,242,326 -0.18(-0.40%)
Dec 21, 2022 45.39 45.80 45.14 45.61 1,474,838 +0.57(+1.27%)
Dec 20, 2022 45.05 45.28 44.70 45.04 2,306,807 -0.42(-0.92%)
Dec 19, 2022 45.67 45.90 45.12 45.46 1,566,038 -0.45(-0.97%)
Dec 16, 2022 46.61 46.83 45.14 45.90 3,874,223 -1.08(-2.31%)
Dec 15, 2022 47.56 47.81 46.75 46.99 3,384,348 -1.55(-3.19%)
Dec 14, 2022 49.53 49.84 48.16 48.54 2,330,413 -1.24(-2.49%)
Dec 13, 2022 50.67 50.67 49.25 49.77 2,394,836 +1.70(+3.54%)
Dec 12, 2022 47.91 48.17 47.40 48.07 1,118,351 +0.33(+0.69%)
Dec 09, 2022 47.88 48.38 47.55 47.74 1,020,603 -0.32(-0.66%)
Dec 08, 2022 47.32 48.28 47.10 48.06 1,275,124 +0.71(+1.49%)
Dec 07, 2022 46.93 47.77 46.74 47.35 1,177,346 +0.48(+1.03%)
Dec 06, 2022 47.94 47.99 46.14 46.87 1,484,771 -0.96(-2.00%)
Dec 05, 2022 48.47 48.49 47.61 47.83 1,587,689 -1.46(-2.97%)
Dec 02, 2022 49.10 49.70 48.64 49.29 1,854,197 -0.81(-1.62%)
Dec 01, 2022 49.79 50.20 49.30 50.10 2,132,456 +0.95(+1.93%)
Nov 30, 2022 48.01 49.28 47.22 49.15 3,851,262 +0.88(+1.82%)
Nov 29, 2022 47.92 48.47 47.60 48.27 1,392,307 +0.09(+0.18%)
Nov 28, 2022 48.83 49.09 47.94 48.19 1,234,244 -1.11(-2.26%)
Nov 25, 2022 48.92 49.35 48.71 49.30 458,646 +0.24(+0.49%)
Nov 23, 2022 48.67 49.57 48.67 49.06 883,530 +0.41(+0.84%)
Nov 22, 2022 48.40 48.69 47.77 48.65 1,269,341 +0.66(+1.37%)
Nov 21, 2022 48.25 48.43 47.75 47.99 1,184,457 -0.34(-0.70%)
Nov 18, 2022 48.50 48.65 47.49 48.33 1,426,963 +0.83(+1.75%)
Nov 17, 2022 47.67 47.75 46.39 47.50 1,249,668 -1.23(-2.52%)
Nov 16, 2022 49.06 49.51 48.10 48.73 1,967,909 -0.58(-1.18%)
Nov 15, 2022 49.10 49.64 48.68 49.31 1,959,439 +1.18(+2.45%)
Nov 14, 2022 48.95 49.20 48.02 48.13 1,816,110 -1.34(-2.70%)
Nov 11, 2022 48.46 49.79 48.34 49.46 2,808,244 +0.89(+1.83%)
Nov 10, 2022 46.49 48.72 46.21 48.57 3,582,175 +4.97(+11.39%)
Nov 09, 2022 43.43 44.15 43.19 43.61 2,433,752 -0.20(-0.46%)
Nov 08, 2022 43.29 44.40 42.86 43.81 1,663,661 +0.93(+2.18%)
Nov 07, 2022 42.28 42.92 41.69 42.88 1,899,259 +0.98(+2.34%)
Nov 04, 2022 42.12 42.20 41.16 41.90 2,716,946 +0.62(+1.49%)
Nov 03, 2022 41.78 41.93 40.98 41.28 3,138,377 -1.16(-2.74%)
Nov 02, 2022 43.89 42.41 42.45 1,980,432 -1.48(-3.37%)
Nov 01, 2022 44.99 45.39 43.66 43.93 2,325,631 -0.59(-1.32%)
Oct 31, 2022 45.02 45.35 44.44 44.51 2,686,610 -0.80(-1.76%)
Oct 28, 2022 44.05 45.39 43.81 45.31 1,701,626 +1.04(+2.35%)
Oct 27, 2022 43.64 45.22 43.54 44.27 3,645,150 +0.43(+0.99%)
Oct 26, 2022 40.72 45.60 40.98 43.84 4,096,522 -2.66(-5.73%)
Oct 25, 2022 45.77 46.84 45.58 46.51 2,424,718 +1.21(+2.68%)
Oct 24, 2022 45.12 45.58 44.55 45.29 1,530,677 +0.66(+1.49%)
Oct 21, 2022 42.97 44.73 42.88 44.63 1,958,509 +1.65(+3.85%)
Oct 20, 2022 44.15 44.88 42.80 42.97 2,117,384 -1.62(-3.62%)
Oct 19, 2022 46.28 46.35 44.15 44.59 2,206,523 -2.22(-4.75%)
Oct 18, 2022 46.42 47.21 45.95 46.81 1,906,277 +0.82(+1.78%)
Oct 17, 2022 46.14 46.57 45.37 46.00 1,789,498 +0.89(+1.96%)
Oct 14, 2022 46.94 47.13 44.97 45.11 1,378,000 -1.65(-3.52%)
Oct 13, 2022 45.53 47.15 44.59 46.76 1,436,204 +0.17(+0.37%)
Oct 12, 2022 47.03 47.15 46.43 46.58 1,275,501 -0.35(-0.74%)
Oct 11, 2022 47.10 47.66 46.59 46.93 1,241,469 -0.16(-0.35%)
Oct 10, 2022 47.05 47.25 46.32 47.09 1,521,490 +0.32(+0.68%)
Oct 07, 2022 47.92 47.92 46.55 46.77 2,034,939 -1.89(-3.88%)
Oct 06, 2022 47.91 48.88 47.91 48.66 1,415,317 +0.64(+1.34%)
Oct 05, 2022 47.66 48.58 47.55 48.02 1,058,977 -0.38(-0.80%)
Oct 04, 2022 47.48 48.80 47.48 48.40 2,295,650 +1.71(+3.67%)
Oct 03, 2022 45.54 46.91 45.45 46.69 1,849,494 +1.77(+3.94%)
Sep 30, 2022 45.63 45.81 44.82 44.92 2,665,732 -0.57(-1.25%)
Sep 29, 2022 46.32 46.53 45.18 45.49 2,357,094 -1.52(-3.23%)
Sep 28, 2022 44.61 47.27 44.48 47.01 4,293,456 +2.86(+6.47%)
Sep 27, 2022 44.36 44.85 43.55 44.15 1,867,872 +0.28(+0.64%)
Sep 26, 2022 44.86 45.24 43.86 43.87 2,149,655 -1.11(-2.46%)
Sep 23, 2022 44.57 45.03 44.12 44.98 1,656,127 +0.14(+0.32%)
Sep 22, 2022 45.45 45.46 44.64 44.83 1,417,954 -0.97(-2.12%)
Sep 21, 2022 46.89 47.49 45.80 45.80 1,391,258 -0.69(-1.49%)
Sep 20, 2022 46.99 47.23 46.26 46.50 1,942,563 -1.03(-2.17%)
Sep 19, 2022 46.72 47.81 46.56 47.52 1,489,647 +0.61(+1.29%)
Sep 16, 2022 46.65 47.63 46.40 46.92 6,107,500 -0.21(-0.45%)
Sep 15, 2022 46.73 47.95 46.59 47.13 1,764,866 +0.34(+0.72%)
Sep 14, 2022 47.67 47.73 46.09 46.79 2,023,005 -0.76(-1.60%)
Sep 13, 2022 49.12 49.21 47.52 47.55 2,075,732 -3.15(-6.20%)
Sep 12, 2022 50.64 51.56 50.36 50.70 1,401,996 +0.40(+0.80%)
Sep 09, 2022 49.30 50.40 49.29 50.30 1,217,277 +1.06(+2.15%)
Sep 08, 2022 48.72 49.26 48.01 49.24 1,391,112 +0.32(+0.65%)
Sep 07, 2022 47.52 48.98 47.05 48.92 1,791,608 +1.53(+3.23%)
Sep 06, 2022 48.04 48.13 46.76 47.39 1,867,176 -0.58(-1.20%)
Sep 02, 2022 49.47 49.47 47.74 47.97 1,814,903 -0.88(-1.79%)
Sep 01, 2022 48.70 48.96 48.12 48.84 1,979,380 -0.10(-0.20%)
Aug 31, 2022 49.18 49.61 48.54 48.94 2,853,964 -0.18(-0.37%)
Aug 30, 2022 49.13 49.87 48.92 49.12 2,286,168 +0.26(+0.53%)
Aug 29, 2022 48.71 49.30 48.41 48.86 1,617,965 -0.21(-0.43%)
Aug 26, 2022 51.25 51.39 49.04 49.07 1,293,299 -2.19(-4.28%)
Aug 25, 2022 50.81 51.38 50.44 51.27 1,083,196 +0.73(+1.45%)
Aug 24, 2022 50.31 50.87 50.01 50.54 725,201 +0.16(+0.32%)
Aug 23, 2022 51.00 51.26 50.24 50.37 1,021,793 -0.61(-1.19%)
Aug 22, 2022 52.47 52.51 50.92 50.98 1,166,011 -2.30(-4.32%)
Aug 19, 2022 53.90 54.24 53.12 53.28 1,599,857 -0.88(-1.62%)
Aug 18, 2022 54.23 54.43 53.75 54.15 1,305,177 +0.00(+0.00%)
Aug 17, 2022 53.42 54.26 52.89 54.15 2,316,764 +0.24(+0.45%)
Aug 16, 2022 52.79 54.15 52.68 53.91 1,464,757 +0.58(+1.08%)
Aug 15, 2022 53.38 53.59 52.79 53.34 1,012,261 -0.13(-0.25%)
Aug 12, 2022 52.92 53.51 52.77 53.47 1,571,940 +0.79(+1.50%)
Aug 11, 2022 51.72 53.66 51.66 52.68 2,577,662 +1.34(+2.60%)
Aug 10, 2022 50.15 51.57 50.15 51.34 1,722,631 +2.34(+4.79%)
Aug 09, 2022 50.32 50.32 48.68 49.00 1,938,538 -1.70(-3.36%)
Aug 08, 2022 50.91 51.38 50.45 50.70 1,430,784 +0.25(+0.49%)
Aug 05, 2022 50.02 50.49 49.27 50.45 1,228,106 -0.16(-0.32%)
Aug 04, 2022 49.64 50.82 49.40 50.62 2,340,722 +0.63(+1.26%)
Aug 03, 2022 51.15 51.26 49.86 49.99 2,032,020 -0.96(-1.88%)
Aug 02, 2022 52.44 52.62 50.86 50.94 1,449,846 -1.72(-3.27%)
Aug 01, 2022 52.49 53.11 52.06 52.66 1,183,945 -0.34(-0.63%)
Jul 29, 2022 53.13 53.39 52.44 53.00 1,781,462 +0.10(+0.18%)
Jul 28, 2022 51.81 53.54 51.22 52.90 3,661,937 +1.30(+2.52%)
Jul 27, 2022 52.21 52.25 50.59 51.60 3,637,183 -1.14(-2.16%)
Jul 26, 2022 52.69 52.97 52.06 52.74 1,592,825 -0.29(-0.54%)
Jul 25, 2022 53.72 54.04 52.69 53.03 1,775,328 -0.86(-1.60%)
Jul 22, 2022 54.28 54.79 53.35 53.89 1,766,281 +0.01(+0.02%)
Jul 21, 2022 52.37 53.90 52.06 53.88 1,701,304 +1.44(+2.74%)
Jul 20, 2022 52.12 52.54 51.91 52.44 1,281,718 +0.46(+0.88%)
Jul 19, 2022 51.32 52.09 50.93 51.99 1,520,890 +1.21(+2.37%)
Jul 18, 2022 51.33 51.66 50.57 50.78 1,306,621 -0.52(-1.01%)
Jul 15, 2022 51.53 51.64 50.43 51.30 1,715,576 +0.51(+1.00%)
Jul 14, 2022 49.78 51.08 49.67 50.79 2,228,059 -0.11(-0.21%)
Jul 13, 2022 49.70 51.04 49.12 50.89 1,736,634 +0.35(+0.70%)
Jul 12, 2022 50.49 51.63 50.18 50.54 1,399,457 +0.10(+0.19%)
Jul 11, 2022 50.08 50.80 49.99 50.44 1,068,679 +0.14(+0.29%)
Jul 08, 2022 50.35 50.52 49.72 50.30 1,382,811 +0.11(+0.21%)
Jul 07, 2022 50.14 50.56 49.51 50.20 1,404,327 +0.04(+0.08%)
Jul 06, 2022 50.75 51.24 49.56 50.16 2,032,855 -0.24(-0.47%)
Jul 05, 2022 48.75 50.49 48.67 50.40 2,901,347 +1.00(+2.03%)
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.