Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 92.20 92.20 91.61 91.65 13,789,374 -0.17(-0.19%)
Aug 10, 2022 91.86 92.77 91.73 91.82 13,696,822 +0.05(+0.05%)
Aug 09, 2022 91.85 92.09 91.74 91.77 10,786,537 -0.09(-0.10%)
Aug 08, 2022 92.00 92.40 91.73 91.86 25,253,968 -3.69(-3.86%)
Aug 05, 2022 91.65 95.93 89.53 95.55 875,555 +1.43(+1.52%)
Aug 04, 2022 92.52 94.51 91.74 94.12 667,104 +1.62(+1.75%)
Aug 03, 2022 92.00 93.53 91.31 92.50 616,892 +2.10(+2.32%)
Aug 02, 2022 86.46 91.23 86.46 90.40 527,782 +2.32(+2.63%)
Aug 01, 2022 86.12 90.54 83.58 88.08 1,020,031 +0.66(+0.75%)
Jul 29, 2022 86.00 87.78 84.77 87.42 602,676 +0.15(+0.17%)
Jul 28, 2022 87.13 88.39 84.91 87.27 490,674 -0.54(-0.61%)
Jul 27, 2022 85.17 88.29 85.14 87.81 292,553 +4.79(+5.77%)
Jul 26, 2022 86.79 86.79 82.56 83.02 800,039 -4.52(-5.16%)
Jul 25, 2022 88.48 88.48 85.49 87.54 453,067 -1.83(-2.05%)
Jul 22, 2022 91.81 93.65 87.29 89.37 508,701 -2.49(-2.71%)
Jul 21, 2022 90.31 92.39 89.49 91.86 404,833 +0.51(+0.56%)
Jul 20, 2022 86.54 92.02 85.85 91.35 712,776 +5.90(+6.90%)
Jul 19, 2022 84.18 85.58 82.12 85.45 493,508 +2.57(+3.10%)
Jul 18, 2022 85.51 87.32 82.54 82.88 414,219 -1.65(-1.95%)
Jul 15, 2022 82.89 84.72 80.94 84.53 772,601 +3.19(+3.92%)
Jul 14, 2022 81.61 82.90 79.82 81.34 747,081 -1.29(-1.56%)
Jul 13, 2022 80.80 85.19 80.49 82.63 884,456 -0.80(-0.96%)
Jul 12, 2022 86.12 88.12 82.37 83.43 898,272 -2.11(-2.47%)
Jul 11, 2022 87.18 87.73 83.85 85.54 712,019 -2.12(-2.42%)
Jul 08, 2022 83.92 90.73 83.03 87.66 2,228,307 +2.03(+2.37%)
Jul 07, 2022 73.53 87.19 73.50 85.63 5,031,987 +12.09(+16.44%)
Jul 06, 2022 75.83 77.99 73.18 73.54 438,108 -2.48(-3.26%)
Jul 05, 2022 70.36 76.56 69.67 76.02 762,454 +4.58(+6.41%)
Jul 01, 2022 70.35 74.09 69.86 71.44 682,298 +0.84(+1.19%)
Jun 30, 2022 72.55 72.55 67.72 70.60 1,052,590 -2.74(-3.74%)
Jun 29, 2022 75.36 75.90 72.63 73.34 941,787 -1.47(-1.96%)
Jun 28, 2022 79.91 82.06 74.70 74.81 897,923 -5.90(-7.31%)
Jun 27, 2022 84.83 84.92 80.53 80.71 749,086 -3.64(-4.32%)
Jun 24, 2022 81.24 84.44 80.86 84.35 938,838 +4.20(+5.24%)
Jun 23, 2022 74.13 80.46 73.81 80.15 919,519 +7.15(+9.79%)
Jun 22, 2022 69.85 74.59 69.85 73.00 1,181,189 +2.20(+3.11%)
Jun 21, 2022 69.41 72.03 69.41 70.80 750,427 +2.21(+3.22%)
Jun 17, 2022 68.27 71.09 67.63 68.59 1,420,595 +0.56(+0.82%)
Jun 16, 2022 69.56 71.09 66.39 68.03 836,305 -4.43(-6.11%)
Jun 15, 2022 71.15 73.41 70.10 72.46 1,069,823 +2.70(+3.87%)
Jun 14, 2022 71.49 73.16 69.39 69.76 889,595 -2.11(-2.94%)
Jun 13, 2022 76.00 76.92 71.40 71.87 1,156,887 -7.70(-9.68%)
Jun 10, 2022 84.28 84.28 78.97 79.57 987,744 -5.89(-6.89%)
Jun 09, 2022 87.55 88.98 84.78 85.46 1,027,554 -3.24(-3.65%)
Jun 08, 2022 90.89 92.11 88.07 88.70 999,113 -1.80(-1.99%)
Jun 07, 2022 87.91 92.87 87.43 90.50 675,211 +0.56(+0.62%)
Jun 06, 2022 90.25 92.81 89.00 89.94 1,111,863 +1.07(+1.20%)
Jun 03, 2022 88.44 90.26 86.48 88.87 609,612 -1.38(-1.53%)
Jun 02, 2022 83.15 90.41 82.43 90.25 707,322 +7.11(+8.55%)
Jun 01, 2022 85.90 87.36 82.92 83.14 736,923 -1.53(-1.81%)
May 31, 2022 87.02 88.53 82.79 84.67 1,142,864 -1.50(-1.74%)
May 27, 2022 82.49 86.36 82.49 86.17 695,673 +4.83(+5.94%)
May 26, 2022 78.90 82.19 78.25 81.34 565,604 +1.66(+2.08%)
May 25, 2022 76.97 80.58 76.14 79.68 835,876 +2.62(+3.40%)
May 24, 2022 78.23 78.91 75.89 77.06 895,994 -3.52(-4.37%)
May 23, 2022 80.26 81.84 78.09 80.58 1,058,863 -0.04(-0.05%)
May 20, 2022 80.17 83.15 77.54 80.62 987,929 +1.32(+1.66%)
May 19, 2022 75.74 81.63 74.76 79.30 860,507 +3.78(+5.01%)
May 18, 2022 75.38 77.54 73.57 75.52 785,732 -0.84(-1.10%)
May 17, 2022 77.98 78.94 73.48 76.36 903,690 +0.33(+0.43%)
May 16, 2022 78.62 80.83 75.47 76.03 952,461 -4.38(-5.45%)
May 13, 2022 75.90 82.16 75.54 80.41 1,324,298 +6.24(+8.41%)
May 12, 2022 70.09 75.04 70.09 74.17 1,447,548 +2.74(+3.84%)
May 11, 2022 73.39 75.79 70.82 71.43 1,761,156 -3.55(-4.73%)
May 10, 2022 78.32 80.46 72.03 74.98 1,797,781 -0.63(-0.83%)
May 09, 2022 77.24 80.47 73.75 75.61 3,002,768 -2.81(-3.58%)
May 06, 2022 69.10 78.66 67.59 78.42 5,239,944 +8.44(+12.06%)
May 05, 2022 77.53 77.71 69.14 69.98 2,399,558 -10.43(-12.97%)
May 04, 2022 77.03 80.61 71.82 80.41 1,178,027 +3.97(+5.19%)
May 03, 2022 79.48 80.68 75.89 76.44 917,427 -3.32(-4.16%)
May 02, 2022 76.19 80.14 75.17 79.76 1,096,119 +3.69(+4.85%)
Apr 29, 2022 78.20 80.19 75.83 76.07 1,160,321 -2.74(-3.48%)
Apr 28, 2022 78.00 79.55 75.65 78.81 1,757,939 +1.49(+1.93%)
Apr 27, 2022 78.72 80.83 76.84 77.32 804,188 -1.70(-2.15%)
Apr 26, 2022 83.29 83.29 78.91 79.02 794,907 -4.84(-5.77%)
Apr 25, 2022 82.89 86.00 81.00 83.86 1,242,400 -0.55(-0.65%)
Apr 22, 2022 85.30 86.81 82.33 84.41 890,939 -0.36(-0.42%)
Apr 21, 2022 88.10 84.04 84.77 782,267 -2.13(-2.45%)
Apr 20, 2022 92.09 92.09 86.80 86.90 660,216 -4.12(-4.53%)
Apr 19, 2022 88.50 92.77 87.65 91.02 1,077,386 +2.83(+3.21%)
Apr 18, 2022 90.38 91.44 87.28 88.19 991,127 -3.31(-3.62%)
Apr 14, 2022 95.38 95.38 91.49 91.50 552,168 -3.40(-3.58%)
Apr 13, 2022 94.08 96.39 92.89 94.90 457,680 +0.66(+0.70%)
Apr 12, 2022 97.48 98.44 93.31 94.24 581,782 -1.26(-1.32%)
Apr 11, 2022 92.74 96.86 92.00 95.50 610,121 +1.48(+1.57%)
Apr 08, 2022 94.46 96.61 93.38 94.02 468,871 -1.71(-1.79%)
Apr 07, 2022 96.56 98.95 93.94 95.73 822,045 -1.23(-1.27%)
Apr 06, 2022 99.38 99.65 95.82 96.96 890,838 -4.47(-4.41%)
Apr 05, 2022 107.10 107.25 100.76 101.43 608,228 -5.92(-5.51%)
Apr 04, 2022 102.45 107.63 102.30 107.35 676,686 +5.77(+5.68%)
Apr 01, 2022 99.65 104.81 99.28 101.58 652,286 +2.07(+2.08%)
Mar 31, 2022 100.81 103.48 99.00 99.51 881,816 -0.84(-0.84%)
Mar 30, 2022 102.23 103.73 100.12 100.35 418,812 -3.33(-3.21%)
Mar 29, 2022 100.99 104.52 99.85 103.68 628,064 +5.10(+5.17%)
Mar 28, 2022 96.30 99.04 95.15 98.58 524,284 +2.26(+2.35%)
Mar 25, 2022 101.37 101.41 95.28 96.32 692,466 -4.65(-4.61%)
Mar 24, 2022 99.24 100.98 97.29 100.97 483,950 +2.12(+2.14%)
Mar 23, 2022 98.01 102.03 97.00 98.85 697,089 -1.37(-1.37%)
Mar 22, 2022 97.85 101.78 95.70 100.22 1,177,992 +2.01(+2.05%)
Mar 21, 2022 92.42 98.58 92.37 98.21 2,358,356 +5.33(+5.74%)
Mar 18, 2022 86.25 92.97 86.08 92.88 1,037,129 +5.56(+6.37%)
Mar 17, 2022 83.80 87.42 82.84 87.32 870,683 +2.67(+3.15%)
Mar 16, 2022 79.51 84.85 78.95 84.65 1,130,936 +6.97(+8.97%)
Mar 15, 2022 75.74 79.17 74.28 77.68 1,510,029 +1.84(+2.43%)
Mar 14, 2022 80.19 82.71 74.96 75.84 1,688,611 -5.07(-6.27%)
Mar 11, 2022 88.26 88.37 80.60 80.91 1,500,200 -6.38(-7.31%)
Mar 10, 2022 92.02 85.97 87.29 1,356,872 -7.35(-7.77%)
Mar 09, 2022 91.53 94.65 90.88 94.64 1,344,361 +5.68(+6.38%)
Mar 08, 2022 86.79 91.71 85.00 88.96 1,874,178 +0.39(+0.44%)
Mar 07, 2022 94.59 95.63 88.48 88.57 1,744,206 -6.32(-6.66%)
Mar 04, 2022 98.00 99.27 93.36 94.89 1,055,968 -2.46(-2.53%)
Mar 03, 2022 103.38 104.08 96.53 97.35 669,536 -5.63(-5.47%)
Mar 02, 2022 105.89 105.89 100.56 102.98 539,099 -2.02(-1.92%)
Mar 01, 2022 104.15 107.40 103.48 105.00 722,296 +1.09(+1.05%)
Feb 28, 2022 102.04 105.47 101.08 103.91 1,025,325 +1.61(+1.57%)
Feb 25, 2022 99.60 102.31 98.50 102.30 718,840 +1.19(+1.18%)
Feb 24, 2022 90.00 101.45 89.35 101.11 984,109 +7.39(+7.89%)
Feb 23, 2022 96.12 97.40 93.66 93.72 1,733,836 -1.62(-1.70%)
Feb 22, 2022 92.69 96.93 92.47 95.34 1,139,978 +1.94(+2.08%)
Feb 18, 2022 93.40 0 -3.17(-3.28%)
Feb 17, 2022 100.66 101.15 95.87 96.57 961,038 -5.19(-5.10%)
Feb 16, 2022 102.00 102.97 98.60 101.76 614,046 -1.71(-1.65%)
Feb 15, 2022 100.82 103.68 98.36 103.47 1,577,200 +4.21(+4.24%)
Feb 14, 2022 101.17 102.61 98.24 99.26 1,396,981 -2.08(-2.05%)
Feb 11, 2022 116.56 119.08 100.55 101.34 2,754,044 -10.92(-9.73%)
Feb 10, 2022 108.01 116.26 107.75 112.26 1,539,232 +0.12(+0.11%)
Feb 09, 2022 110.68 112.95 108.22 112.14 986,211 +4.18(+3.87%)
Feb 08, 2022 105.37 110.06 104.75 107.96 896,231 +1.15(+1.08%)
Feb 07, 2022 103.28 111.58 102.98 106.81 1,000,783 +1.51(+1.43%)
Feb 04, 2022 102.54 106.48 101.01 105.30 774,964 +4.44(+4.40%)
Feb 03, 2022 102.43 99.17 100.86 1,049,039 -4.21(-4.01%)
Feb 02, 2022 111.16 111.71 104.22 105.07 740,218 -5.93(-5.34%)
Feb 01, 2022 111.00 111.98 107.53 111.00 914,322 +1.38(+1.26%)
Jan 31, 2022 102.34 109.99 109.62 1,246,536 +6.45(+6.25%)
Jan 28, 2022 97.41 104.57 95.62 103.17 1,281,545 +6.67(+6.91%)
Jan 27, 2022 100.92 102.32 95.98 96.50 922,406 -3.06(-3.07%)
Jan 26, 2022 102.41 105.00 98.64 99.56 1,289,950 +0.06(+0.06%)
Jan 25, 2022 104.30 105.64 98.89 99.50 1,280,300 -6.92(-6.50%)
Jan 24, 2022 95.86 106.74 94.22 106.42 1,877,899 +7.99(+8.12%)
Jan 21, 2022 102.33 102.92 98.14 98.43 848,809 -4.33(-4.21%)
Jan 20, 2022 105.97 109.10 102.43 102.76 1,043,540 -1.16(-1.12%)
Jan 19, 2022 104.51 108.09 102.80 103.92 1,093,877 +0.18(+0.17%)
Jan 18, 2022 107.03 108.72 103.34 103.74 1,099,636 -5.69(-5.20%)
Jan 14, 2022 109.43 0 +0.18(+0.16%)
Jan 13, 2022 117.18 117.73 109.11 109.25 1,086,138 -7.68(-6.57%)
Jan 12, 2022 120.37 122.82 115.39 116.93 953,772 -2.23(-1.87%)
Jan 11, 2022 113.63 120.25 113.61 119.16 1,664,633 +5.34(+4.69%)
Jan 10, 2022 106.23 114.38 104.14 113.82 1,473,006 +4.60(+4.21%)
Jan 07, 2022 110.33 113.63 107.35 109.22 1,382,603 -1.56(-1.41%)
Jan 06, 2022 112.12 117.00 108.96 110.78 1,906,415 -4.22(-3.67%)
Jan 05, 2022 119.44 120.32 113.62 115.00 1,462,724 -6.50(-5.35%)
Jan 04, 2022 126.37 126.37 118.41 121.50 2,317,321 -5.21(-4.11%)
Jan 03, 2022 129.00 129.34 124.23 126.71 1,154,903 -2.40(-1.86%)
Dec 31, 2021 133.51 133.97 128.90 129.11 558,498 -4.28(-3.21%)
Dec 30, 2021 129.46 134.82 128.74 133.39 982,146 +4.10(+3.17%)
Dec 29, 2021 130.76 131.39 127.58 129.29 554,217 -2.11(-1.61%)
Dec 28, 2021 136.69 137.21 131.36 131.40 362,417 -4.54(-3.34%)
Dec 27, 2021 134.06 136.18 132.59 135.94 699,010 +2.21(+1.65%)
Dec 23, 2021 137.26 138.00 131.66 133.73 1,093,918 -3.32(-2.42%)
Dec 22, 2021 137.74 139.94 134.48 137.05 802,027 -0.43(-0.31%)
Dec 21, 2021 135.37 138.74 134.05 137.48 1,623,577 +3.58(+2.67%)
Dec 20, 2021 136.71 137.78 133.56 133.90 587,578 -4.74(-3.42%)
Dec 17, 2021 131.14 138.97 128.83 138.64 1,310,542 +5.84(+4.40%)
Dec 16, 2021 139.09 140.19 131.74 132.80 1,317,786 -6.29(-4.52%)
Dec 15, 2021 139.47 143.33 135.74 139.09 1,110,106 -2.39(-1.69%)
Dec 14, 2021 143.52 144.06 137.50 141.48 1,081,960 -1.46(-1.02%)
Dec 13, 2021 144.79 148.44 139.50 142.94 951,405 -0.81(-0.56%)
Dec 10, 2021 150.64 153.81 143.00 143.75 749,489 -6.17(-4.12%)
Dec 09, 2021 153.00 154.87 148.53 149.92 1,115,439 -3.59(-2.34%)
Dec 08, 2021 148.15 154.57 146.10 153.51 796,443 +5.52(+3.73%)
Dec 07, 2021 142.72 149.98 142.14 147.99 1,141,590 +8.93(+6.42%)
Dec 06, 2021 133.00 139.21 130.55 139.06 1,008,452 +5.16(+3.85%)
Dec 03, 2021 133.06 134.15 126.86 133.90 1,374,447 +0.91(+0.68%)
Dec 02, 2021 129.31 135.34 129.31 132.99 776,232 +2.74(+2.10%)
Dec 01, 2021 140.45 142.53 130.01 130.25 987,127 -9.43(-6.75%)
Nov 30, 2021 142.96 145.00 138.60 139.68 596,992 -3.02(-2.12%)
Nov 29, 2021 143.52 145.02 139.31 142.70 631,233 +0.56(+0.39%)
Nov 26, 2021 142.49 146.14 141.17 142.14 351,918 -1.02(-0.71%)
Nov 24, 2021 136.65 143.56 135.26 143.16 677,835 +2.81(+2.00%)
Nov 23, 2021 143.22 145.97 138.46 140.35 894,769 -4.90(-3.37%)
Nov 22, 2021 149.70 149.70 141.55 145.25 967,386 -4.87(-3.24%)
Nov 19, 2021 152.03 152.80 149.53 150.12 604,189 -0.55(-0.37%)
Nov 18, 2021 152.79 150.96 148.82 150.67 523,841 -2.40(-1.57%)
Nov 17, 2021 156.85 157.27 152.16 153.07 483,110 -3.78(-2.41%)
Nov 16, 2021 153.78 156.92 152.38 156.85 1,202,649 +2.78(+1.80%)
Nov 15, 2021 156.73 157.80 153.61 154.07 499,813 -2.71(-1.73%)
Nov 12, 2021 155.45 157.44 153.05 156.78 652,525 +2.79(+1.81%)
Nov 11, 2021 159.27 160.65 153.93 153.99 623,214 -3.87(-2.45%)
Nov 10, 2021 160.83 157.86 1,031,175 -4.94(-3.03%)
Nov 09, 2021 169.59 171.20 161.99 162.80 782,453 -6.32(-3.74%)
Nov 08, 2021 171.11 172.32 168.94 169.12 737,094 -0.89(-0.52%)
Nov 05, 2021 175.86 175.86 161.13 170.01 2,522,369 -16.41(-8.80%)
Nov 04, 2021 185.00 188.43 183.79 186.42 530,445 +2.05(+1.11%)
Nov 03, 2021 185.83 185.83 179.99 184.37 507,981 -0.76(-0.41%)
Nov 02, 2021 183.24 185.87 182.61 185.13 415,896 +2.76(+1.51%)
Nov 01, 2021 180.00 183.32 179.64 182.37 270,975 +2.73(+1.52%)
Oct 29, 2021 177.73 180.49 176.68 179.64 462,200 +0.49(+0.27%)
Oct 28, 2021 177.59 181.33 176.94 179.15 248,287 +1.01(+0.57%)
Oct 27, 2021 179.59 181.94 176.03 178.14 347,903 -0.82(-0.46%)
Oct 26, 2021 182.85 178.92 178.96 398,598 -2.15(-1.19%)
Oct 25, 2021 179.00 183.73 178.09 181.11 297,804 +3.31(+1.86%)
Oct 22, 2021 179.01 180.45 176.42 177.80 276,019 -1.34(-0.75%)
Oct 21, 2021 176.03 181.71 175.62 179.14 287,537 +2.38(+1.35%)
Oct 20, 2021 178.99 178.99 175.30 176.76 348,016 -0.96(-0.54%)
Oct 19, 2021 177.50 181.10 177.40 177.72 418,917 +1.27(+0.72%)
Oct 18, 2021 172.72 177.39 172.15 176.45 375,123 +3.60(+2.08%)
Oct 15, 2021 173.81 175.43 172.11 172.85 582,817 +0.76(+0.44%)
Oct 14, 2021 171.20 174.34 170.77 172.09 356,972 +2.66(+1.57%)
Oct 13, 2021 164.00 170.89 164.00 169.43 373,122 +6.74(+4.14%)
Oct 12, 2021 162.93 165.17 161.48 162.69 811,665 +1.38(+0.86%)
Oct 11, 2021 164.03 166.08 161.13 161.31 533,212 -3.96(-2.40%)
Oct 08, 2021 169.14 169.71 165.27 165.27 584,608 -2.92(-1.74%)
Oct 07, 2021 170.02 170.77 167.85 168.19 907,179 +0.15(+0.09%)
Oct 06, 2021 166.54 170.77 166.54 168.04 634,259 -0.22(-0.13%)
Oct 05, 2021 166.80 171.21 165.44 168.26 704,944 +1.58(+0.95%)
Oct 04, 2021 174.52 174.52 164.67 166.68 878,241 -9.89(-5.60%)
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.