Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2022 99.98 0 +0.05(+0.05%)
Mar 09, 2022 99.71 99.95 99.71 99.93 7,150,629 +1.29(+1.31%)
Mar 08, 2022 97.47 98.75 97.33 98.64 3,612,085 +5.02(+5.36%)
Mar 07, 2022 94.00 94.55 93.53 93.62 2,029,145 -0.30(-0.32%)
Mar 04, 2022 94.00 94.16 93.84 93.92 1,480,869 -0.11(-0.12%)
Mar 03, 2022 94.53 94.69 93.99 94.03 734,664 -0.39(-0.41%)
Mar 02, 2022 94.75 95.19 94.41 94.42 729,835 -0.27(-0.29%)
Mar 01, 2022 94.96 95.32 94.10 94.69 940,173 -0.28(-0.29%)
Feb 28, 2022 94.61 94.99 94.29 94.97 704,218 +0.34(+0.36%)
Feb 25, 2022 94.00 94.64 94.06 94.63 761,192 +0.53(+0.56%)
Feb 24, 2022 93.50 94.25 93.50 94.10 927,813 +0.11(+0.12%)
Feb 23, 2022 94.00 94.43 93.70 93.99 1,216,625 +0.23(+0.25%)
Feb 22, 2022 93.00 93.94 92.85 93.76 548,052 +0.63(+0.68%)
Feb 18, 2022 93.13 0 -0.18(-0.19%)
Feb 17, 2022 93.50 93.76 93.23 93.31 624,219 -0.19(-0.20%)
Feb 16, 2022 93.92 94.20 93.48 93.50 733,444 -0.75(-0.80%)
Feb 15, 2022 93.71 94.40 93.66 94.25 859,152 +0.80(+0.86%)
Feb 14, 2022 93.99 94.39 93.33 93.45 1,022,501 -0.36(-0.38%)
Feb 11, 2022 94.07 94.50 93.79 93.81 1,761,021 -0.19(-0.20%)
Feb 10, 2022 93.10 94.02 93.10 94.00 1,221,221 +0.56(+0.60%)
Feb 09, 2022 92.68 93.46 92.52 93.44 688,320 +0.82(+0.89%)
Feb 08, 2022 91.91 93.27 91.89 92.62 1,182,165 +0.62(+0.67%)
Feb 07, 2022 91.50 92.30 91.46 92.00 1,296,678 +0.46(+0.50%)
Feb 04, 2022 92.06 92.50 91.16 91.54 1,628,027 -0.52(-0.56%)
Feb 03, 2022 92.69 92.00 92.06 1,230,972 -0.89(-0.96%)
Feb 02, 2022 92.85 93.01 92.25 92.95 1,369,057 +0.25(+0.27%)
Feb 01, 2022 91.86 93.11 91.86 92.70 1,215,517 +0.72(+0.78%)
Jan 31, 2022 91.26 91.98 1,148,102 +0.74(+0.81%)
Jan 28, 2022 89.86 91.26 89.65 91.24 1,032,247 +1.45(+1.61%)
Jan 27, 2022 90.00 90.34 89.61 89.79 1,158,939 +0.16(+0.18%)
Jan 26, 2022 89.93 90.68 89.51 89.63 1,630,101 -0.26(-0.29%)
Jan 25, 2022 90.07 90.37 89.03 89.89 935,062 -0.06(-0.07%)
Jan 24, 2022 90.64 90.65 89.42 89.95 2,450,746 -0.53(-0.59%)
Jan 21, 2022 91.00 91.38 90.45 90.48 1,762,032 -0.53(-0.58%)
Jan 20, 2022 91.71 91.98 90.94 91.01 1,279,923 -0.50(-0.55%)
Jan 19, 2022 92.14 92.38 91.42 91.51 1,141,862 -0.47(-0.51%)
Jan 18, 2022 92.60 92.84 91.92 91.98 2,034,822 -0.67(-0.72%)
Jan 14, 2022 92.65 0 +0.18(+0.19%)
Jan 13, 2022 93.00 93.30 92.36 92.47 1,825,273 -0.30(-0.32%)
Jan 12, 2022 93.35 93.40 92.73 92.77 1,571,325 -0.48(-0.51%)
Jan 11, 2022 93.84 93.91 93.09 93.25 1,107,286 -0.83(-0.88%)
Jan 10, 2022 93.01 94.22 92.69 94.08 1,793,546 +0.90(+0.97%)
Jan 07, 2022 93.00 93.35 92.75 93.18 1,281,243 +0.18(+0.19%)
Jan 06, 2022 93.03 93.52 92.63 93.00 1,719,145 +0.03(+0.03%)
Jan 05, 2022 93.25 93.76 92.85 92.97 2,532,928 -0.24(-0.26%)
Jan 04, 2022 93.13 93.95 92.91 93.21 2,189,466 +0.02(+0.02%)
Jan 03, 2022 92.83 93.45 92.70 93.19 1,273,014 +0.25(+0.27%)
Dec 31, 2021 92.58 93.44 92.58 92.94 1,043,962 +0.04(+0.04%)
Dec 30, 2021 92.95 93.72 92.89 92.90 1,055,569 -0.05(-0.05%)
Dec 29, 2021 92.77 93.44 92.52 92.95 1,093,053 +0.28(+0.30%)
Dec 28, 2021 92.00 93.20 91.95 92.67 1,271,176 +0.63(+0.68%)
Dec 27, 2021 91.25 92.18 91.24 92.04 1,099,661 +0.81(+0.89%)
Dec 23, 2021 91.00 92.03 90.53 91.23 1,137,671 +0.50(+0.55%)
Dec 22, 2021 91.15 91.28 90.28 90.73 2,133,760 -0.18(-0.20%)
Dec 21, 2021 91.20 91.51 90.76 90.91 2,027,139 -0.15(-0.16%)
Dec 20, 2021 91.54 92.20 91.00 91.06 2,464,804 -0.74(-0.81%)
Dec 17, 2021 92.50 92.60 90.91 91.80 2,932,352 -0.41(-0.44%)
Dec 16, 2021 92.74 93.01 92.06 92.21 1,804,606 -0.64(-0.69%)
Dec 15, 2021 92.37 92.85 91.56 92.85 2,799,298 +0.74(+0.80%)
Dec 14, 2021 90.50 92.32 90.13 92.11 3,755,111 +2.03(+2.25%)
Dec 13, 2021 93.09 94.08 89.50 90.08 16,780,324 +40.14(+80.38%)
Dec 10, 2021 52.64 53.24 49.69 49.94 824,670 -2.76(-5.24%)
Dec 09, 2021 54.35 54.93 52.23 52.70 349,540 -2.01(-3.67%)
Dec 08, 2021 54.71 54.95 52.49 54.71 699,037 +2.05(+3.89%)
Dec 07, 2021 50.65 53.02 50.55 52.66 544,163 +2.59(+5.17%)
Dec 06, 2021 49.58 50.67 48.12 50.07 490,927 +0.52(+1.05%)
Dec 03, 2021 53.38 53.91 48.43 49.55 779,533 -3.62(-6.81%)
Dec 02, 2021 51.70 53.22 50.95 53.17 494,868 +1.25(+2.41%)
Dec 01, 2021 55.39 55.39 51.71 51.92 789,656 -2.57(-4.72%)
Nov 30, 2021 54.39 55.23 53.90 54.49 753,374 -0.47(-0.86%)
Nov 29, 2021 57.73 57.83 54.78 54.96 510,440 -2.46(-4.28%)
Nov 26, 2021 58.30 58.62 55.43 57.42 319,430 -1.54(-2.61%)
Nov 24, 2021 57.88 59.18 57.25 58.96 286,370 +0.43(+0.73%)
Nov 23, 2021 59.22 59.29 57.13 58.53 360,046 -1.09(-1.83%)
Nov 22, 2021 59.62 59.97 57.67 59.62 392,566 +0.26(+0.44%)
Nov 19, 2021 58.96 59.91 57.94 59.36 532,593 +0.13(+0.22%)
Nov 18, 2021 59.97 59.60 59.00 59.23 411,686 -0.71(-1.18%)
Nov 17, 2021 60.31 60.49 59.27 59.94 277,761 -0.58(-0.96%)
Nov 16, 2021 58.79 60.63 58.29 60.52 384,881 +1.67(+2.84%)
Nov 15, 2021 60.41 60.48 58.47 58.85 277,959 -1.13(-1.88%)
Nov 12, 2021 59.99 60.10 58.73 59.98 383,564 +0.70(+1.18%)
Nov 11, 2021 60.25 60.72 58.19 59.28 432,982 -0.89(-1.48%)
Nov 10, 2021 60.07 60.17 373,710 +0.08(+0.13%)
Nov 09, 2021 62.08 62.27 59.93 60.09 321,226 -1.60(-2.59%)
Nov 08, 2021 61.04 63.10 60.89 61.69 380,174 +0.78(+1.28%)
Nov 05, 2021 63.24 64.61 59.88 60.91 603,364 -2.09(-3.32%)
Nov 04, 2021 63.09 64.39 61.77 63.00 427,266 -0.44(-0.69%)
Nov 03, 2021 62.93 64.16 61.51 63.44 552,772 +0.54(+0.86%)
Nov 02, 2021 59.85 62.94 59.85 62.90 654,991 +3.14(+5.25%)
Nov 01, 2021 57.89 60.67 58.99 59.76 792,902 +2.37(+4.13%)
Oct 29, 2021 58.00 59.39 57.21 57.39 543,456 -0.58(-1.00%)
Oct 28, 2021 55.93 58.75 55.50 57.97 1,880,705 +2.47(+4.45%)
Oct 27, 2021 56.81 58.26 55.41 55.50 863,818 -1.44(-2.53%)
Oct 26, 2021 58.55 56.94 56.94 1,166,355 -1.71(-2.92%)
Oct 25, 2021 60.01 60.76 58.52 58.65 370,974 -1.70(-2.82%)
Oct 22, 2021 61.47 61.49 60.15 60.35 392,862 -1.33(-2.16%)
Oct 21, 2021 61.56 62.46 61.07 61.68 318,410 +0.13(+0.21%)
Oct 20, 2021 61.14 62.48 60.32 61.55 250,343 +0.61(+1.00%)
Oct 19, 2021 61.39 61.40 59.77 60.94 586,476 -0.47(-0.77%)
Oct 18, 2021 62.31 62.31 60.83 61.41 442,496 -1.48(-2.35%)
Oct 15, 2021 64.52 64.90 62.26 62.89 392,197 -0.85(-1.33%)
Oct 14, 2021 63.50 64.50 62.81 63.74 420,355 +0.91(+1.45%)
Oct 13, 2021 62.22 63.57 61.26 62.83 473,099 +0.66(+1.06%)
Oct 12, 2021 60.62 62.92 60.27 62.17 417,136 +1.77(+2.93%)
Oct 11, 2021 61.36 61.53 60.27 60.40 341,501 -0.96(-1.56%)
Oct 08, 2021 59.51 61.94 58.78 61.36 310,658 +1.85(+3.11%)
Oct 07, 2021 59.91 61.96 58.84 59.51 652,779 +0.40(+0.68%)
Oct 06, 2021 57.51 59.58 56.56 59.11 305,784 +0.88(+1.51%)
Oct 05, 2021 60.20 60.27 57.86 58.23 324,295 -1.65(-2.76%)
Oct 04, 2021 59.83 60.75 59.06 59.88 405,429 -0.12(-0.20%)
Oct 01, 2021 59.91 60.36 57.88 60.00 430,312 +0.45(+0.76%)
Sep 30, 2021 60.40 60.95 59.46 59.55 569,755 -0.39(-0.65%)
Sep 29, 2021 60.36 61.27 59.50 59.94 348,174 +0.25(+0.42%)
Sep 28, 2021 60.92 61.22 59.44 59.69 381,880 -1.60(-2.61%)
Sep 27, 2021 59.86 62.08 59.47 61.29 350,358 +1.21(+2.01%)
Sep 24, 2021 60.72 61.31 59.55 60.08 393,873 -1.00(-1.64%)
Sep 23, 2021 60.80 61.15 60.07 61.08 487,750 +0.42(+0.69%)
Sep 22, 2021 61.19 61.19 60.40 60.66 435,365 +0.02(+0.03%)
Sep 21, 2021 60.21 60.86 59.59 60.64 232,249 +0.78(+1.30%)
Sep 20, 2021 59.83 60.70 59.35 59.86 315,041 -1.19(-1.95%)
Sep 17, 2021 60.30 61.24 59.40 61.05 897,516 +1.10(+1.83%)
Sep 16, 2021 58.25 59.97 58.17 59.95 589,296 +0.86(+1.46%)
Sep 15, 2021 57.42 59.60 57.42 59.09 402,999 +1.54(+2.68%)
Sep 14, 2021 59.43 59.64 57.36 57.55 315,988 -1.72(-2.90%)
Sep 13, 2021 59.54 59.88 58.20 59.27 357,975 -0.12(-0.20%)
Sep 10, 2021 59.26 60.43 58.57 59.39 486,911 +0.25(+0.42%)
Sep 09, 2021 59.20 60.53 58.86 59.14 484,832 -0.32(-0.54%)
Sep 08, 2021 59.62 60.66 58.92 59.46 361,647 -0.41(-0.68%)
Sep 07, 2021 59.92 61.28 59.61 59.87 443,139 -0.38(-0.63%)
Sep 03, 2021 59.31 61.18 58.76 60.25 825,799 +0.91(+1.53%)
Sep 02, 2021 57.20 59.98 56.34 59.34 818,915 +2.56(+4.51%)
Sep 01, 2021 52.98 58.00 52.29 56.78 1,012,366 +3.86(+7.29%)
Aug 31, 2021 51.89 53.13 51.61 52.92 574,677 +1.17(+2.26%)
Aug 30, 2021 52.46 53.12 51.48 51.75 408,426 -0.68(-1.30%)
Aug 27, 2021 50.88 53.82 50.53 52.43 983,851 +1.67(+3.29%)
Aug 26, 2021 51.00 52.56 50.62 50.76 488,586 -0.30(-0.59%)
Aug 25, 2021 50.47 51.11 49.89 51.06 364,658 +0.47(+0.93%)
Aug 24, 2021 50.98 51.21 49.40 50.59 382,183 -0.62(-1.21%)
Aug 23, 2021 47.42 51.57 47.36 51.21 982,200 +4.31(+9.19%)
Aug 20, 2021 45.73 47.78 45.63 46.90 450,778 +1.10(+2.40%)
Aug 19, 2021 46.18 46.71 45.50 45.80 506,215 -0.85(-1.82%)
Aug 18, 2021 48.01 48.01 45.75 46.65 794,923 -1.42(-2.95%)
Aug 17, 2021 47.61 48.27 46.81 48.07 724,792 +0.30(+0.63%)
Aug 16, 2021 47.84 48.28 46.96 47.77 603,764 -0.35(-0.73%)
Aug 13, 2021 50.23 50.23 48.04 48.12 680,816 -1.51(-3.04%)
Aug 12, 2021 50.90 51.62 49.52 49.63 549,454 -1.34(-2.63%)
Aug 11, 2021 52.29 52.54 49.82 50.97 494,236 -0.51(-0.99%)
Aug 10, 2021 53.58 53.58 51.40 51.48 699,591 -1.61(-3.03%)
Aug 09, 2021 55.05 55.06 53.09 53.09 601,644 -2.09(-3.79%)
Aug 06, 2021 62.08 62.08 53.51 55.18 1,428,450 -6.92(-11.14%)
Aug 05, 2021 59.57 62.69 59.19 62.10 713,893 +2.73(+4.60%)
Aug 04, 2021 60.03 60.79 59.01 59.37 705,123 -1.06(-1.75%)
Aug 03, 2021 60.50 61.20 59.46 60.43 536,315 -0.06(-0.10%)
Aug 02, 2021 62.44 62.44 60.24 60.49 683,290 -1.37(-2.21%)
Jul 30, 2021 62.07 63.49 61.67 61.86 286,959 -0.48(-0.77%)
Jul 29, 2021 63.75 64.68 62.24 62.34 349,680 -1.48(-2.32%)
Jul 28, 2021 61.13 64.75 61.13 63.82 597,847 +2.50(+4.08%)
Jul 27, 2021 63.50 64.11 61.25 61.32 393,413 -2.48(-3.89%)
Jul 26, 2021 65.30 65.33 63.32 63.80 233,040 -1.50(-2.30%)
Jul 23, 2021 64.58 65.79 63.78 65.30 197,450 +0.77(+1.19%)
Jul 22, 2021 64.85 65.22 63.44 64.53 160,710 -0.58(-0.89%)
Jul 21, 2021 64.39 65.19 63.29 65.11 241,780 +0.87(+1.35%)
Jul 20, 2021 63.34 64.50 63.00 64.24 327,419 +1.12(+1.77%)
Jul 19, 2021 62.88 64.33 62.51 63.12 241,388 -1.21(-1.88%)
Jul 16, 2021 64.67 65.25 63.87 64.33 250,790 +0.23(+0.36%)
Jul 15, 2021 65.20 65.86 62.51 64.10 292,397 -1.39(-2.12%)
Jul 14, 2021 67.27 67.27 65.40 65.49 282,151 -1.27(-1.90%)
Jul 13, 2021 67.62 67.62 66.35 66.76 183,131 -1.28(-1.88%)
Jul 12, 2021 67.78 68.52 66.96 68.04 279,679 +0.03(+0.04%)
Jul 09, 2021 68.44 68.46 67.05 68.01 220,189 +0.12(+0.18%)
Jul 08, 2021 67.05 68.80 66.47 67.89 245,434 -0.23(-0.34%)
Jul 07, 2021 69.76 70.35 67.48 68.12 315,202 -1.57(-2.25%)
Jul 06, 2021 70.56 71.20 69.68 69.69 278,313 -0.87(-1.23%)
Jul 02, 2021 70.91 71.83 70.13 70.56 375,766 -0.68(-0.95%)
Jul 01, 2021 68.02 71.25 67.54 71.24 383,372 +3.04(+4.46%)
Jun 30, 2021 69.83 70.18 67.98 68.20 307,744 -1.73(-2.47%)
Jun 29, 2021 71.03 71.67 69.25 69.93 290,314 -1.36(-1.91%)
Jun 28, 2021 73.88 73.91 71.12 71.29 546,794 -2.05(-2.80%)
Jun 25, 2021 68.72 74.00 68.72 73.34 1,307,859 +4.64(+6.75%)
Jun 24, 2021 67.82 69.03 67.79 68.70 564,210 +1.49(+2.22%)
Jun 23, 2021 67.13 67.57 65.50 67.21 369,266 +0.33(+0.49%)
Jun 22, 2021 67.89 67.89 65.29 66.88 379,381 -1.26(-1.85%)
Jun 21, 2021 67.50 68.57 66.27 68.14 385,676 +1.10(+1.64%)
Jun 18, 2021 65.48 67.49 65.34 67.04 695,020 +0.64(+0.96%)
Jun 17, 2021 64.50 66.65 64.06 66.40 306,199 +1.76(+2.72%)
Jun 16, 2021 65.41 65.89 63.60 64.64 412,406 -0.96(-1.46%)
Jun 15, 2021 66.36 66.99 65.13 65.60 328,319 -1.18(-1.77%)
Jun 14, 2021 64.99 67.09 64.53 66.78 615,722 +1.59(+2.44%)
Jun 11, 2021 64.71 65.68 63.59 65.19 405,683 +0.53(+0.82%)
Jun 10, 2021 62.17 65.45 61.65 64.66 448,191 +2.38(+3.82%)
Jun 09, 2021 61.11 62.37 60.72 62.28 451,597 +1.42(+2.33%)
Jun 08, 2021 61.34 62.40 59.90 60.86 340,889 -0.19(-0.31%)
Jun 07, 2021 60.51 62.72 60.26 61.05 653,620 +0.45(+0.74%)
Jun 04, 2021 61.28 61.66 60.48 60.60 293,005 -0.68(-1.11%)
Jun 03, 2021 60.99 61.83 60.59 61.28 292,809 -0.41(-0.66%)
Jun 02, 2021 62.55 63.06 60.69 61.69 558,197 -0.89(-1.42%)
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.