Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 62.29 65.68 61.44 63.69 114 -0.72(-1.11%)
Oct 30, 2023 61.86 64.83 59.75 64.41 246 +0.00(+0.01%)
Oct 27, 2023 61.44 65.16 61.44 64.40 271 +2.11(+3.39%)
Oct 26, 2023 63.98 65.88 60.59 62.29 334 -1.91(-2.97%)
Oct 25, 2023 66.10 69.92 63.98 64.19 384 -4.45(-6.48%)
Oct 24, 2023 65.25 69.07 65.25 68.64 151 +2.12(+3.18%)
Oct 23, 2023 66.10 69.96 64.83 66.53 200 +0.42(+0.64%)
Oct 20, 2023 69.49 76.69 66.10 66.10 209 -5.08(-7.14%)
Oct 19, 2023 73.31 76.91 67.80 71.19 424 +0.85(+1.20%)
Oct 18, 2023 74.15 75.09 70.34 70.34 225 -5.39(-7.12%)
Oct 17, 2023 75.43 78.18 75.00 75.73 67 -1.81(-2.34%)
Oct 16, 2023 77.54 80.51 75.42 77.54 145 +2.54(+3.39%)
Oct 13, 2023 74.15 80.51 73.73 75.00 286 -0.42(-0.56%)
Oct 12, 2023 77.97 77.97 75.42 75.42 399 -2.54(-3.26%)
Oct 11, 2023 80.51 85.59 75.00 77.97 479 -3.39(-4.17%)
Oct 10, 2023 84.75 88.14 81.36 81.36 295 -2.12(-2.54%)
Oct 09, 2023 86.02 86.86 80.51 83.47 222 -3.49(-4.01%)
Oct 06, 2023 91.95 94.60 86.44 86.97 501 -7.10(-7.55%)
Oct 05, 2023 95.76 95.76 92.80 94.07 37 +0.85(+0.91%)
Oct 04, 2023 97.03 99.15 93.22 93.22 235 -0.85(-0.90%)
Oct 03, 2023 97.88 100.42 93.22 94.07 310 -10.17(-9.76%)
Oct 02, 2023 101.69 106.42 97.46 104.24 590 -1.27(-1.20%)
Sep 29, 2023 101.91 106.78 101.91 105.51 64 +0.85(+0.81%)
Sep 28, 2023 104.24 106.48 104.24 104.66 31 +1.27(+1.23%)
Sep 27, 2023 105.08 105.08 103.39 103.39 58 +0.00(+0.00%)
Sep 26, 2023 103.81 106.78 103.39 103.39 159 -2.12(-2.01%)
Sep 25, 2023 101.69 105.51 102.97 105.51 77 -0.42(-0.40%)
Sep 22, 2023 107.16 112.29 101.29 105.93 336 -4.66(-4.21%)
Sep 21, 2023 104.24 112.29 104.24 110.59 333 -2.97(-2.61%)
Sep 20, 2023 108.90 113.56 105.93 113.56 225 +2.55(+2.29%)
Sep 19, 2023 106.36 112.77 106.36 111.01 61 -3.39(-2.97%)
Sep 18, 2023 112.29 114.41 105.09 114.41 32 +2.12(+1.89%)
Sep 15, 2023 104.24 113.53 104.24 112.29 171 +4.24(+3.92%)
Sep 14, 2023 108.05 108.47 106.25 108.05 141 -1.06(-0.97%)
Sep 13, 2023 108.47 110.17 108.05 109.11 116 +0.64(+0.59%)
Sep 12, 2023 108.47 116.10 108.06 108.47 155 -3.81(-3.40%)
Sep 11, 2023 105.51 112.29 105.51 112.29 357 +7.20(+6.85%)
Sep 08, 2023 105.51 105.93 103.81 105.08 127 -0.42(-0.40%)
Sep 07, 2023 106.36 106.78 103.81 105.51 226 -2.12(-1.97%)
Sep 06, 2023 111.02 112.71 106.47 107.63 68 -3.39(-3.05%)
Sep 05, 2023 109.75 111.02 106.83 111.02 72 +4.66(+4.38%)
Sep 01, 2023 112.71 112.71 106.36 106.36 289 -3.86(-3.50%)
Aug 31, 2023 111.02 112.71 107.20 110.21 70 -1.65(-1.48%)
Aug 30, 2023 114.41 114.41 111.44 111.86 304 -2.22(-1.95%)
Aug 29, 2023 114.41 114.41 112.94 114.09 38 +0.53(+0.47%)
Aug 28, 2023 115.68 115.68 112.71 113.56 213 -2.54(-2.19%)
Aug 25, 2023 117.37 117.37 114.83 116.10 52 +0.00(+0.00%)
Aug 24, 2023 114.41 117.80 114.41 116.10 54 -0.42(-0.36%)
Aug 23, 2023 113.56 117.80 113.14 116.53 97 +1.35(+1.17%)
Aug 22, 2023 113.14 117.60 113.14 115.18 233 -1.35(-1.16%)
Aug 21, 2023 119.70 121.73 112.71 116.53 122 +0.85(+0.73%)
Aug 18, 2023 118.64 119.28 114.00 115.68 217 -2.97(-2.50%)
Aug 17, 2023 119.07 121.61 118.64 118.64 154 -1.27(-1.06%)
Aug 16, 2023 122.84 123.73 119.72 119.92 76 -0.85(-0.70%)
Aug 15, 2023 124.13 124.13 118.64 120.76 155 -5.51(-4.36%)
Aug 14, 2023 122.88 126.27 117.37 126.27 230 +0.85(+0.68%)
Aug 11, 2023 122.03 127.12 122.03 125.42 102 +0.85(+0.68%)
Aug 10, 2023 123.31 126.27 122.46 124.58 375 -2.12(-1.67%)
Aug 09, 2023 122.88 126.69 122.88 126.69 299 +2.12(+1.70%)
Aug 08, 2023 121.19 130.93 119.49 124.58 1,289 +2.97(+2.44%)
Aug 07, 2023 122.88 122.88 116.95 121.61 104 -2.12(-1.71%)
Aug 04, 2023 124.58 126.69 123.73 123.73 74 -0.92(-0.74%)
Aug 03, 2023 126.69 130.51 122.03 124.65 632 -1.20(-0.95%)
Aug 02, 2023 119.92 126.69 118.22 125.85 141 +1.69(+1.36%)
Aug 01, 2023 130.51 130.51 124.15 124.15 134 -3.39(-2.66%)
Jul 31, 2023 124.58 127.97 124.07 127.54 140 +2.29(+1.83%)
Jul 28, 2023 127.54 127.54 124.58 125.25 277 -2.29(-1.80%)
Jul 27, 2023 128.42 130.49 127.54 127.55 262 -0.84(-0.66%)
Jul 26, 2023 129.66 129.66 123.86 128.39 303 -2.12(-1.62%)
Jul 25, 2023 129.24 134.32 129.24 130.51 425 +0.85(+0.65%)
Jul 24, 2023 135.17 135.10 129.66 129.66 94 -3.06(-2.31%)
Jul 21, 2023 135.17 135.59 132.20 132.72 370 -2.44(-1.81%)
Jul 20, 2023 130.93 135.17 130.93 135.17 741 +5.62(+4.34%)
Jul 19, 2023 127.12 130.09 127.12 129.55 133 +2.43(+1.91%)
Jul 18, 2023 122.88 130.93 122.25 127.12 1,255 +3.39(+2.74%)
Jul 17, 2023 118.64 124.57 117.42 123.72 169 +2.11(+1.74%)
Jul 14, 2023 119.92 123.09 118.64 121.61 95 -1.27(-1.03%)
Jul 13, 2023 123.31 125.21 119.45 122.88 171 +0.86(+0.70%)
Jul 12, 2023 117.80 122.46 117.80 122.03 282 +2.11(+1.76%)
Jul 11, 2023 119.07 120.13 119.07 119.92 50 +2.54(+2.17%)
Jul 10, 2023 117.37 122.03 116.53 117.37 303 +1.27(+1.09%)
Jul 07, 2023 113.79 118.47 112.71 116.10 189 +1.27(+1.11%)
Jul 06, 2023 119.07 119.07 112.92 114.83 223 -5.93(-4.91%)
Jul 05, 2023 110.59 120.76 109.32 120.76 207 +4.83(+4.16%)
Jul 03, 2023 113.14 116.53 108.47 115.94 86 +6.83(+6.26%)
Jun 30, 2023 108.90 111.23 108.05 109.11 136 +1.48(+1.38%)
Jun 29, 2023 112.29 113.35 107.20 107.63 263 -2.97(-2.68%)
Jun 28, 2023 108.47 113.50 108.06 110.59 123 +1.27(+1.16%)
Jun 27, 2023 112.71 113.56 108.90 109.32 62 -4.45(-3.91%)
Jun 26, 2023 115.00 115.25 112.29 113.77 92 -1.69(-1.47%)
Jun 23, 2023 112.71 115.47 112.29 115.47 190 +1.48(+1.30%)
Jun 22, 2023 115.25 116.08 113.83 113.98 169 -2.97(-2.54%)
Jun 21, 2023 114.41 120.34 114.41 116.95 76 +0.85(+0.73%)
Jun 20, 2023 118.64 121.61 115.11 116.10 196 -4.24(-3.52%)
Jun 16, 2023 118.64 122.03 117.58 120.34 52 +3.60(+3.09%)
Jun 15, 2023 120.76 120.76 114.81 116.74 189 -3.60(-2.99%)
Jun 14, 2023 118.64 120.85 118.64 120.34 264 +1.69(+1.43%)
Jun 13, 2023 119.07 122.84 118.64 118.64 166 -2.54(-2.10%)
Jun 12, 2023 121.40 124.91 119.11 121.19 127 +0.85(+0.70%)
Jun 09, 2023 123.73 126.27 120.34 120.34 101 -3.39(-2.74%)
Jun 08, 2023 120.76 126.69 119.49 123.73 195 +2.97(+2.46%)
Jun 07, 2023 122.88 123.31 119.23 120.76 163 -2.97(-2.40%)
Jun 06, 2023 119.92 123.73 117.80 123.73 174 +3.81(+3.18%)
Jun 05, 2023 117.71 123.31 117.71 119.92 267 +3.42(+2.94%)
Jun 02, 2023 116.53 116.95 106.36 116.49 1,355 -1.30(-1.11%)
Jun 01, 2023 117.37 120.78 116.95 117.80 83 +0.21(+0.18%)
May 31, 2023 119.49 119.33 116.53 117.58 217 -0.21(-0.18%)
May 30, 2023 117.80 119.84 116.95 117.80 102 -1.27(-1.07%)
May 26, 2023 117.80 122.45 117.80 119.07 117 -3.39(-2.77%)
May 25, 2023 128.39 128.39 118.64 122.46 188 -5.93(-4.62%)
May 24, 2023 129.58 129.58 127.97 128.39 64 -0.51(-0.40%)
May 23, 2023 127.54 133.47 127.54 128.90 519 +2.21(+1.74%)
May 22, 2023 123.73 127.54 120.34 126.69 120 +1.27(+1.01%)
May 19, 2023 119.49 126.69 119.49 125.43 218 +4.88(+4.05%)
May 18, 2023 117.80 125.42 116.10 120.55 161 +2.76(+2.34%)
May 17, 2023 114.41 119.92 105.93 117.79 278 +0.84(+0.72%)
May 16, 2023 123.31 126.71 114.41 116.95 386 -9.11(-7.23%)
May 15, 2023 122.88 126.98 122.88 126.06 94 +2.33(+1.88%)
May 12, 2023 129.24 130.09 123.73 123.73 251 -3.39(-2.67%)
May 11, 2023 126.69 128.39 126.27 127.12 119 -2.54(-1.96%)
May 10, 2023 127.97 134.70 127.97 129.66 119 -1.69(-1.29%)
May 09, 2023 128.39 130.72 122.33 131.36 91 -0.85(-0.64%)
May 08, 2023 139.41 139.83 132.20 132.20 313 -0.42(-0.32%)
May 05, 2023 130.09 135.59 126.69 132.63 328 +5.93(+4.68%)
May 04, 2023 119.49 129.24 119.49 126.69 659 +5.51(+4.55%)
May 03, 2023 120.76 121.61 120.34 121.19 105 +1.27(+1.06%)
May 02, 2023 132.63 132.63 114.83 119.92 576 -11.44(-8.71%)
May 01, 2023 132.63 136.86 131.36 131.36 247 -2.12(-1.59%)
Apr 28, 2023 143.22 143.22 133.47 133.47 447 -2.54(-1.87%)
Apr 27, 2023 136.44 137.71 135.59 136.02 268 -0.21(-0.16%)
Apr 26, 2023 135.59 138.98 135.59 136.23 441 -0.63(-0.46%)
Apr 25, 2023 135.59 139.83 135.59 136.86 448 +1.27(+0.94%)
Apr 24, 2023 132.20 138.14 127.54 135.59 516 +4.66(+3.56%)
Apr 21, 2023 127.54 133.47 126.04 130.93 367 +3.39(+2.66%)
Apr 20, 2023 133.47 133.47 127.54 127.54 258 -5.93(-4.45%)
Apr 19, 2023 130.51 133.47 129.66 133.47 180 +2.12(+1.61%)
Apr 18, 2023 114.83 133.05 114.37 131.36 1,525 +14.83(+12.73%)
Apr 17, 2023 109.75 117.80 109.75 116.53 692 +5.51(+4.96%)
Apr 14, 2023 114.41 114.41 109.66 111.02 114 -0.85(-0.76%)
Apr 13, 2023 112.29 112.29 109.85 111.86 54 +1.27(+1.15%)
Apr 12, 2023 114.41 114.41 110.17 110.59 646 -1.27(-1.14%)
Apr 11, 2023 113.56 113.56 108.29 111.86 311 +3.81(+3.53%)
Apr 10, 2023 102.54 113.14 102.54 108.05 819 +4.24(+4.08%)
Apr 06, 2023 105.93 108.90 98.31 103.81 407 +0.00(+0.00%)
Apr 05, 2023 105.08 111.02 102.54 103.81 471 -5.24(-4.80%)
Apr 04, 2023 105.93 111.86 101.27 109.05 750 +3.12(+2.94%)
Apr 03, 2023 111.44 112.18 105.17 105.93 498 -5.08(-4.58%)
Mar 31, 2023 113.98 114.83 105.51 111.02 608 -2.54(-2.24%)
Mar 30, 2023 115.68 116.53 110.60 113.56 177 -1.27(-1.11%)
Mar 29, 2023 113.56 117.80 113.14 114.83 81 +2.12(+1.88%)
Mar 28, 2023 111.02 117.37 110.17 112.71 464 +1.27(+1.14%)
Mar 27, 2023 110.17 111.86 110.17 111.44 109 -0.42(-0.38%)
Mar 24, 2023 113.14 115.25 110.59 111.86 134 -3.39(-2.94%)
Mar 23, 2023 113.56 117.80 110.89 115.25 171 +2.97(+2.64%)
Mar 22, 2023 111.44 113.98 111.02 112.29 152 -0.42(-0.38%)
Mar 21, 2023 110.17 118.64 108.05 112.71 1,055 +1.27(+1.14%)
Mar 20, 2023 113.98 116.10 110.19 111.44 547 -3.60(-3.13%)
Mar 17, 2023 115.25 116.10 114.38 115.04 107 -1.48(-1.27%)
Mar 16, 2023 113.98 118.64 113.98 116.53 213 +3.39(+3.00%)
Mar 15, 2023 110.59 118.64 110.59 113.14 408 -1.27(-1.11%)
Mar 14, 2023 113.14 117.80 112.71 114.41 407 +3.81(+3.45%)
Mar 13, 2023 116.53 116.53 107.63 110.59 408 -3.81(-3.33%)
Mar 10, 2023 123.73 125.73 114.41 114.41 685 -9.32(-7.53%)
Mar 09, 2023 138.56 140.37 122.88 123.73 968 -11.44(-8.46%)
Mar 08, 2023 141.95 144.00 133.90 135.17 540 -5.08(-3.63%)
Mar 07, 2023 139.34 142.80 139.34 140.25 80 -4.24(-2.93%)
Mar 06, 2023 141.10 144.49 141.10 144.49 694 +2.12(+1.49%)
Mar 03, 2023 136.44 146.19 136.44 142.37 141 +5.93(+4.35%)
Mar 02, 2023 138.56 139.29 134.14 136.44 467 -1.69(-1.23%)
Mar 01, 2023 139.83 140.86 137.28 138.14 351 +0.42(+0.31%)
Feb 28, 2023 138.98 141.53 136.86 137.71 187 -3.21(-2.28%)
Feb 27, 2023 139.92 143.64 137.71 140.92 201 -0.18(-0.13%)
Feb 24, 2023 138.98 142.37 138.98 141.10 70 -0.42(-0.30%)
Feb 23, 2023 143.22 146.19 141.53 141.53 338 -2.54(-1.77%)
Feb 22, 2023 145.76 146.19 143.43 144.07 105 -2.56(-1.75%)
Feb 21, 2023 152.54 155.23 143.22 146.63 572 -8.03(-5.19%)
Feb 17, 2023 148.73 156.34 148.73 154.66 173 +4.24(+2.82%)
Feb 16, 2023 144.91 151.67 144.91 150.42 466 +2.12(+1.43%)
Feb 15, 2023 144.91 149.05 144.91 148.31 79 +2.12(+1.45%)
Feb 14, 2023 146.61 149.74 146.19 146.19 546 -3.60(-2.40%)
Feb 13, 2023 150.00 153.39 146.85 149.79 235 +4.45(+3.06%)
Feb 10, 2023 149.15 149.15 144.07 145.34 183 -4.66(-3.11%)
Feb 09, 2023 155.93 157.20 150.00 150.00 148 -6.78(-4.32%)
Feb 08, 2023 160.48 160.48 156.00 156.78 157 -2.12(-1.33%)
Feb 07, 2023 160.59 160.76 158.90 158.90 87 +0.42(+0.27%)
Feb 06, 2023 158.90 161.86 158.05 158.47 538 -3.39(-2.09%)
Feb 03, 2023 157.63 164.03 157.63 161.86 158 +4.24(+2.69%)
Feb 02, 2023 157.63 165.25 157.63 157.63 464 -1.69(-1.06%)
Feb 01, 2023 159.32 164.41 158.47 159.32 196 -2.97(-1.83%)
Jan 31, 2023 164.41 166.95 161.86 162.29 252 -2.12(-1.29%)
Jan 30, 2023 157.20 164.41 157.20 164.41 244 +6.36(+4.02%)
Jan 27, 2023 158.47 161.02 157.41 158.05 230 +1.69(+1.08%)
Jan 26, 2023 158.47 162.71 155.09 156.36 375 -2.12(-1.34%)
Jan 25, 2023 155.93 163.14 155.93 158.47 324 +0.85(+0.54%)
Jan 24, 2023 161.44 165.25 157.63 157.63 163 -5.08(-3.13%)
Jan 23, 2023 162.71 163.56 160.64 162.71 299 -0.64(-0.39%)
Jan 20, 2023 162.71 164.62 160.17 163.35 402 -0.64(-0.39%)
Jan 19, 2023 161.86 164.83 161.86 163.98 189 -0.85(-0.51%)
Jan 18, 2023 161.86 166.95 159.76 164.83 933 +5.93(+3.73%)
Jan 17, 2023 166.53 166.53 157.20 158.90 493 +0.21(+0.13%)
Jan 13, 2023 156.78 161.86 156.78 158.69 325 +3.60(+2.32%)
Jan 12, 2023 147.46 157.63 147.46 155.09 330 +3.39(+2.23%)
Jan 11, 2023 149.15 155.93 148.73 151.69 161 +0.00(+0.00%)
Jan 10, 2023 148.31 156.78 148.31 151.69 96 -1.69(-1.11%)
Jan 09, 2023 151.12 153.39 150.50 153.39 329 +1.69(+1.12%)
Jan 06, 2023 142.80 152.12 142.80 151.69 140 +6.78(+4.68%)
Jan 05, 2023 137.21 148.31 136.26 144.91 81 +3.81(+2.70%)
Jan 04, 2023 136.44 141.10 132.20 141.10 135 +4.66(+3.42%)
Jan 03, 2023 137.71 137.71 132.20 136.44 375 +1.69(+1.26%)
Dec 30, 2022 127.97 135.38 126.06 134.75 670 +5.93(+4.60%)
Dec 29, 2022 124.15 130.09 122.46 128.82 658 +0.86(+0.67%)
Dec 28, 2022 130.93 136.86 125.42 127.96 1,030 -2.55(-1.95%)
Dec 27, 2022 137.71 138.56 130.51 130.51 386 -6.14(-4.50%)
Dec 23, 2022 138.47 138.47 135.17 136.65 114 +1.06(+0.78%)
Dec 22, 2022 134.32 136.51 133.47 135.59 419 -0.85(-0.62%)
Dec 21, 2022 133.90 138.98 133.09 136.44 1,257 -0.42(-0.31%)
Dec 20, 2022 135.59 138.56 135.59 136.86 212 -0.85(-0.62%)
Dec 19, 2022 139.41 140.68 137.71 137.71 196 -1.27(-0.91%)
Dec 16, 2022 137.29 141.15 137.29 138.98 486 -2.29(-1.62%)
Dec 15, 2022 147.03 150.42 138.98 141.27 1,182 -10.42(-6.87%)
Dec 14, 2022 152.97 157.83 142.37 151.69 751 -2.97(-1.92%)
Dec 13, 2022 163.77 163.77 154.24 154.66 454 -5.51(-3.44%)
Dec 12, 2022 155.93 169.06 155.93 160.17 620 -3.39(-2.07%)
Dec 09, 2022 158.73 169.49 158.73 163.56 915 -0.42(-0.26%)
Dec 08, 2022 160.17 165.25 156.78 163.98 640 +7.41(+4.74%)
Dec 07, 2022 158.05 158.47 155.51 156.57 261 -3.04(-1.91%)
Dec 06, 2022 164.41 166.95 158.90 159.61 440 -3.10(-1.91%)
Dec 05, 2022 161.86 168.58 161.02 162.71 235 -5.09(-3.03%)
Dec 02, 2022 161.44 168.06 161.38 167.80 73 +3.39(+2.06%)
Dec 01, 2022 165.25 165.25 155.93 164.41 212 -1.69(-1.02%)
Nov 30, 2022 157.20 168.64 155.09 166.10 652 +6.78(+4.26%)
Nov 29, 2022 153.39 167.37 153.39 159.32 338 +4.66(+3.01%)
Nov 28, 2022 162.27 162.27 154.66 154.66 302 -3.81(-2.41%)
Nov 25, 2022 161.02 161.02 155.51 158.47 252 -1.69(-1.06%)
Nov 23, 2022 152.12 161.86 152.12 160.17 108 +2.12(+1.34%)
Nov 22, 2022 149.58 158.47 149.31 158.05 146 +5.08(+3.32%)
Nov 21, 2022 153.95 158.47 150.29 152.97 130 -2.56(-1.65%)
Nov 18, 2022 158.47 159.32 151.28 155.53 114 -1.96(-1.25%)
Nov 17, 2022 155.34 158.90 153.81 157.49 56 +4.94(+3.24%)
Nov 16, 2022 161.02 162.29 152.54 152.54 72 -7.20(-4.51%)
Nov 15, 2022 154.24 160.17 154.24 159.75 365 +4.66(+3.01%)
Nov 14, 2022 161.44 163.56 153.39 155.09 233 -5.51(-3.43%)
Nov 11, 2022 157.20 161.86 156.78 160.59 311 +2.97(+1.88%)
Nov 10, 2022 158.47 162.29 156.09 157.63 293 +6.36(+4.20%)
Nov 09, 2022 165.04 165.04 148.73 151.27 457 -10.17(-6.30%)
Nov 08, 2022 166.95 168.22 155.93 161.44 387 -6.78(-4.03%)
Nov 07, 2022 169.91 175.85 165.68 168.22 157 -1.69(-1.00%)
Nov 04, 2022 169.49 180.09 169.07 169.91 270 +4.66(+2.82%)
Nov 03, 2022 173.31 173.73 164.83 165.25 282 -6.01(-3.51%)
Nov 02, 2022 172.88 177.96 171.26 171.26 138 -2.89(-1.66%)
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.