Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 86.81 87.34 85.61 86.57 6,880,603 -0.54(-0.62%)
Sep 28, 2022 84.68 87.48 84.25 87.11 7,850,203 +2.83(+3.36%)
Sep 27, 2022 85.97 86.50 83.17 84.28 8,627,055 -0.53(-0.62%)
Sep 26, 2022 84.31 86.03 84.28 84.81 7,583,106 +0.64(+0.76%)
Sep 23, 2022 83.90 84.44 83.22 84.17 7,153,193 -0.53(-0.63%)
Sep 22, 2022 88.00 88.02 84.38 84.70 9,952,428 -3.90(-4.40%)
Sep 21, 2022 91.29 91.52 88.57 88.60 8,803,766 -2.19(-2.41%)
Sep 20, 2022 91.66 92.02 90.09 90.79 6,557,927 -1.35(-1.47%)
Sep 19, 2022 90.89 92.55 90.83 92.14 6,285,878 +0.83(+0.91%)
Sep 16, 2022 91.15 92.10 90.65 91.31 11,987,664 -0.91(-0.99%)
Sep 15, 2022 92.09 93.15 91.73 92.22 11,051,519 -0.48(-0.52%)
Sep 14, 2022 89.57 93.48 89.51 92.70 24,321,776 +4.86(+5.53%)
Sep 13, 2022 86.72 89.30 86.07 87.84 16,010,666 -1.23(-1.38%)
Sep 12, 2022 89.77 90.38 88.54 89.07 9,077,764 +0.38(+0.43%)
Sep 09, 2022 89.50 89.95 88.64 88.69 7,096,175 -0.77(-0.86%)
Sep 08, 2022 87.30 89.48 87.16 89.46 7,720,633 +1.15(+1.30%)
Sep 07, 2022 85.11 88.62 84.92 88.31 9,944,360 +3.79(+4.48%)
Sep 06, 2022 83.07 84.62 81.67 84.52 11,060,574 +1.58(+1.90%)
Sep 02, 2022 85.47 85.77 82.55 82.94 10,336,796 -2.46(-2.88%)
Sep 01, 2022 83.70 85.47 82.93 85.40 7,554,229 +1.33(+1.58%)
Aug 31, 2022 83.87 84.76 83.65 84.07 6,566,343 +0.66(+0.79%)
Aug 30, 2022 84.18 85.02 82.69 83.41 6,812,344 -0.71(-0.84%)
Aug 29, 2022 83.20 84.66 83.04 84.12 5,035,040 +0.06(+0.07%)
Aug 26, 2022 87.51 87.99 83.96 84.06 6,674,912 -3.33(-3.81%)
Aug 25, 2022 86.35 87.63 86.30 87.39 4,232,615 +1.34(+1.56%)
Aug 24, 2022 84.76 86.47 84.48 86.05 4,385,616 +1.36(+1.61%)
Aug 23, 2022 84.85 85.61 84.58 84.69 4,559,528 -0.26(-0.31%)
Aug 22, 2022 85.38 85.55 84.34 84.95 5,913,486 -1.97(-2.27%)
Aug 19, 2022 87.77 87.97 86.55 86.92 4,597,744 -1.63(-1.84%)
Aug 18, 2022 88.03 88.78 87.68 88.55 3,428,041 +0.20(+0.23%)
Aug 17, 2022 88.40 89.00 87.86 88.35 3,830,207 -1.05(-1.17%)
Aug 16, 2022 88.78 89.93 88.54 89.40 4,580,711 +0.24(+0.27%)
Aug 15, 2022 88.11 89.25 88.01 89.16 5,599,236 +0.85(+0.96%)
Aug 12, 2022 87.31 88.39 87.19 88.31 5,162,674 +1.04(+1.19%)
Aug 11, 2022 86.94 87.55 86.50 87.27 5,595,632 +0.78(+0.90%)
Aug 10, 2022 86.50 86.90 86.09 86.49 5,171,223 +1.65(+1.94%)
Aug 09, 2022 85.74 85.83 84.46 84.84 3,497,775 -0.88(-1.03%)
Aug 08, 2022 86.15 86.86 85.42 85.72 4,883,345 -0.01(-0.01%)
Aug 05, 2022 85.76 86.15 84.92 85.73 4,835,119 -1.15(-1.32%)
Aug 04, 2022 87.21 88.28 86.57 86.88 7,085,693 -0.39(-0.45%)
Aug 03, 2022 86.01 87.97 83.91 87.27 12,911,179 +3.56(+4.25%)
Aug 02, 2022 84.70 85.14 83.62 83.71 7,239,205 -1.20(-1.41%)
Aug 01, 2022 84.19 85.59 84.03 84.91 7,312,134 +0.13(+0.15%)
Jul 29, 2022 84.60 84.98 83.93 84.78 5,802,721 +0.11(+0.13%)
Jul 28, 2022 83.19 84.89 82.82 84.67 5,591,428 +1.71(+2.06%)
Jul 27, 2022 81.23 83.41 81.12 82.96 6,374,996 +2.65(+3.30%)
Jul 26, 2022 81.21 81.42 80.00 80.31 6,584,788 -1.19(-1.46%)
Jul 25, 2022 83.59 83.70 81.03 81.50 5,858,134 -2.09(-2.50%)
Jul 22, 2022 84.16 84.43 82.84 83.59 6,283,817 +0.05(+0.06%)
Jul 21, 2022 82.95 83.61 82.65 83.54 7,694,510 +0.27(+0.32%)
Jul 20, 2022 82.48 83.47 81.89 83.27 6,849,934 +0.72(+0.87%)
Jul 19, 2022 81.11 82.67 80.91 82.55 5,947,171 +2.32(+2.89%)
Jul 18, 2022 80.03 81.67 80.00 80.23 6,768,560 +0.67(+0.85%)
Jul 15, 2022 78.61 80.21 78.61 79.56 5,584,142 +1.36(+1.73%)
Jul 14, 2022 77.09 78.37 76.81 78.20 4,502,709 +0.28(+0.36%)
Jul 13, 2022 75.99 78.54 75.73 77.92 3,897,148 +0.16(+0.21%)
Jul 12, 2022 78.36 79.44 77.38 77.76 5,392,744 -0.14(-0.18%)
Jul 11, 2022 78.85 79.05 77.43 77.90 5,351,566 -1.38(-1.74%)
Jul 08, 2022 78.69 79.63 78.27 79.28 3,931,009 +0.04(+0.05%)
Jul 07, 2022 78.81 79.65 78.37 79.24 5,394,762 +0.38(+0.48%)
Jul 06, 2022 79.83 80.47 78.17 78.86 4,652,327 -0.66(-0.83%)
Jul 05, 2022 78.02 79.54 77.36 79.52 8,089,085 +0.26(+0.33%)
Jul 01, 2022 76.73 79.47 76.54 79.26 7,548,329 +2.87(+3.76%)
Jun 30, 2022 76.01 76.88 74.87 76.39 6,779,130 -0.04(-0.05%)
Jun 29, 2022 76.21 77.15 75.64 76.43 8,982,761 +0.09(+0.12%)
Jun 28, 2022 78.39 79.89 76.19 76.34 7,210,001 -1.34(-1.73%)
Jun 27, 2022 78.00 78.44 77.27 77.68 6,671,628 -0.43(-0.55%)
Jun 24, 2022 75.66 78.15 75.55 78.11 18,011,976 +2.91(+3.87%)
Jun 23, 2022 73.86 75.36 73.51 75.20 6,585,649 +1.90(+2.59%)
Jun 22, 2022 72.37 73.82 72.22 73.30 6,702,849 +0.34(+0.47%)
Jun 21, 2022 73.06 73.17 72.03 72.96 7,872,087 +1.09(+1.52%)
Jun 17, 2022 71.08 72.44 70.77 71.87 9,830,399 +0.92(+1.30%)
Jun 16, 2022 72.43 72.61 70.35 70.95 10,143,837 -3.24(-4.37%)
Jun 15, 2022 73.25 75.27 73.11 74.19 7,681,218 +1.88(+2.60%)
Jun 14, 2022 72.85 73.84 71.53 72.31 7,633,895 -0.05(-0.07%)
Jun 13, 2022 73.09 74.01 71.91 72.36 9,280,063 -3.31(-4.37%)
Jun 10, 2022 77.02 77.79 75.66 75.67 8,695,530 -3.24(-4.11%)
Jun 09, 2022 77.97 80.27 77.73 78.91 13,246,230 +0.44(+0.56%)
Jun 08, 2022 78.90 79.77 78.26 78.47 5,173,289 -1.00(-1.26%)
Jun 07, 2022 78.57 79.75 78.26 79.47 5,515,264 +0.49(+0.62%)
Jun 06, 2022 79.70 81.30 78.53 78.98 7,238,723 -0.07(-0.09%)
Jun 03, 2022 79.00 79.90 78.32 79.05 10,415,743 -0.37(-0.47%)
Jun 02, 2022 76.54 79.50 75.85 79.42 10,241,147 +3.14(+4.12%)
Jun 01, 2022 78.75 78.88 76.05 76.28 7,580,630 -2.22(-2.83%)
May 31, 2022 76.97 79.66 76.55 78.50 23,341,708 +1.79(+2.33%)
May 27, 2022 75.23 76.72 75.15 76.71 8,498,382 +2.22(+2.98%)
May 26, 2022 72.95 74.77 72.87 74.49 8,939,753 +2.01(+2.77%)
May 25, 2022 72.72 73.50 71.93 72.48 8,344,139 -0.24(-0.33%)
May 24, 2022 72.97 73.33 71.27 72.72 9,225,260 -0.70(-0.95%)
May 23, 2022 73.73 74.27 72.57 73.42 10,740,040 +0.01(+0.01%)
May 20, 2022 72.88 73.43 71.46 73.41 15,924,884 +1.48(+2.06%)
May 19, 2022 71.10 72.42 70.33 71.93 11,192,644 +0.65(+0.91%)
May 18, 2022 73.15 73.54 70.78 71.28 10,575,127 -2.44(-3.31%)
May 17, 2022 74.01 74.35 72.84 73.72 12,452,566 +1.30(+1.80%)
May 16, 2022 74.94 75.44 72.31 72.42 11,431,610 -3.18(-4.21%)
May 13, 2022 71.88 75.73 71.88 75.60 18,156,332 +5.70(+8.15%)
May 12, 2022 69.15 70.03 68.39 69.90 15,454,207 -0.16(-0.23%)
May 11, 2022 71.54 71.95 69.96 70.06 12,116,695 -1.80(-2.50%)
May 10, 2022 74.85 75.05 71.61 71.86 14,083,407 -1.63(-2.22%)
May 09, 2022 75.24 76.55 73.33 73.49 12,857,865 -3.03(-3.96%)
May 06, 2022 77.03 77.20 75.21 76.52 11,165,788 -0.96(-1.24%)
May 05, 2022 80.43 81.22 77.13 77.48 19,113,268 -4.16(-5.10%)
May 04, 2022 79.31 82.87 77.92 81.64 30,269,616 +7.31(+9.83%)
May 03, 2022 75.72 75.79 73.38 74.33 15,536,448 -1.04(-1.38%)
May 02, 2022 75.25 75.72 73.47 75.37 12,378,167 +0.73(+0.98%)
Apr 29, 2022 76.02 76.77 74.48 74.64 9,222,371 -1.94(-2.53%)
Apr 28, 2022 75.62 77.10 74.86 76.58 8,817,460 +1.84(+2.46%)
Apr 27, 2022 75.38 76.43 74.68 74.74 8,464,473 -0.89(-1.18%)
Apr 26, 2022 77.49 77.58 75.63 75.63 8,796,227 -2.35(-3.01%)
Apr 25, 2022 77.38 78.08 76.73 77.98 10,257,973 +0.06(+0.08%)
Apr 22, 2022 78.89 79.48 77.78 77.92 10,315,601 -1.04(-1.32%)
Apr 21, 2022 81.05 78.73 78.96 8,141,937 -1.21(-1.51%)
Apr 20, 2022 81.31 81.52 80.00 80.17 8,367,585 -1.05(-1.29%)
Apr 19, 2022 79.62 81.54 79.41 81.22 8,617,471 +1.62(+2.04%)
Apr 18, 2022 79.04 79.97 78.88 79.60 7,792,389 +0.10(+0.13%)
Apr 14, 2022 80.75 81.08 79.25 79.50 9,584,365 -1.42(-1.75%)
Apr 13, 2022 79.88 81.31 79.61 80.92 8,593,511 +1.13(+1.42%)
Apr 12, 2022 80.83 81.27 79.65 79.79 8,472,186 -0.89(-1.10%)
Apr 11, 2022 80.88 81.74 80.29 80.68 8,619,621 -0.84(-1.03%)
Apr 08, 2022 83.19 83.19 81.34 81.52 9,286,899 -1.60(-1.92%)
Apr 07, 2022 82.99 83.50 81.45 83.12 10,868,372 -0.24(-0.29%)
Apr 06, 2022 83.65 83.89 82.07 83.36 10,565,535 -0.76(-0.90%)
Apr 05, 2022 86.56 86.62 83.82 84.12 17,523,828 -3.97(-4.51%)
Apr 04, 2022 87.89 88.46 86.18 88.09 16,248,118 -3.40(-3.72%)
Apr 01, 2022 91.50 91.89 90.48 91.49 6,516,323 +0.52(+0.57%)
Mar 31, 2022 91.32 92.63 90.97 90.97 11,304,499 -0.06(-0.07%)
Mar 30, 2022 90.75 91.54 90.40 91.03 8,121,320 -0.20(-0.22%)
Mar 29, 2022 89.70 91.90 89.66 91.23 8,962,750 +2.85(+3.22%)
Mar 28, 2022 87.48 88.42 86.75 88.38 5,979,940 +0.93(+1.06%)
Mar 25, 2022 87.39 87.67 86.22 87.45 7,049,317 +0.33(+0.38%)
Mar 24, 2022 86.83 87.15 85.56 87.12 6,162,507 +0.90(+1.04%)
Mar 23, 2022 87.36 87.71 86.10 86.22 7,672,509 -1.67(-1.90%)
Mar 22, 2022 87.40 89.09 87.15 87.89 8,452,298 +1.03(+1.19%)
Mar 21, 2022 89.61 89.72 85.97 86.86 11,924,511 -2.74(-3.06%)
Mar 18, 2022 86.12 89.75 84.98 89.60 23,784,266 +1.94(+2.21%)
Mar 17, 2022 87.46 87.95 86.01 87.66 8,553,892 +0.25(+0.29%)
Mar 16, 2022 88.01 90.09 85.62 87.41 21,206,044 +4.29(+5.16%)
Mar 15, 2022 80.50 83.44 80.36 83.12 12,540,258 +3.83(+4.83%)
Mar 14, 2022 82.32 82.34 78.92 79.29 18,197,132 -3.44(-4.16%)
Mar 11, 2022 88.35 88.81 82.54 82.73 15,351,831 -4.43(-5.08%)
Mar 10, 2022 86.09 87.36 85.60 87.16 9,113,085 -0.44(-0.50%)
Mar 09, 2022 86.50 88.12 86.33 87.60 8,807,645 +3.60(+4.29%)
Mar 08, 2022 84.75 86.92 83.76 84.00 10,744,268 -0.46(-0.54%)
Mar 07, 2022 90.04 90.05 84.35 84.46 14,604,388 -5.57(-6.19%)
Mar 04, 2022 90.97 91.16 89.44 90.03 7,180,137 -1.50(-1.64%)
Mar 03, 2022 93.48 93.50 91.08 91.53 6,583,669 -1.24(-1.34%)
Mar 02, 2022 90.77 93.28 90.59 92.77 10,717,687 +2.63(+2.92%)
Mar 01, 2022 91.49 91.51 89.65 90.14 7,098,481 -1.65(-1.80%)
Feb 28, 2022 91.29 92.31 90.62 91.79 8,589,364 -0.79(-0.85%)
Feb 25, 2022 91.30 92.79 90.89 92.58 7,039,416 +1.57(+1.73%)
Feb 24, 2022 87.50 91.20 87.32 91.01 9,256,482 +1.36(+1.52%)
Feb 23, 2022 93.88 93.88 89.44 89.65 9,670,719 -3.46(-3.72%)
Feb 22, 2022 93.60 94.04 92.36 93.11 8,621,518 -0.23(-0.25%)
Feb 18, 2022 93.34 0 +0.29(+0.31%)
Feb 17, 2022 94.42 94.63 92.78 93.05 6,574,900 -2.13(-2.24%)
Feb 16, 2022 94.34 95.55 93.16 95.18 6,543,487 +0.67(+0.71%)
Feb 15, 2022 95.15 95.46 94.36 94.51 7,722,210 +0.85(+0.91%)
Feb 14, 2022 93.75 94.49 92.42 93.66 7,947,231 -0.07(-0.07%)
Feb 11, 2022 95.59 96.49 93.36 93.73 6,935,587 -1.58(-1.66%)
Feb 10, 2022 95.46 96.81 94.98 95.31 9,097,279 -1.82(-1.87%)
Feb 09, 2022 96.25 97.97 96.20 97.13 9,349,500 +2.21(+2.33%)
Feb 08, 2022 95.29 96.03 94.35 94.92 7,324,533 -0.27(-0.28%)
Feb 07, 2022 95.35 96.11 94.88 95.19 6,863,993 +0.19(+0.20%)
Feb 04, 2022 95.41 95.94 93.83 95.00 8,267,588 -0.94(-0.98%)
Feb 03, 2022 96.84 95.67 95.94 8,895,484 -1.79(-1.83%)
Feb 02, 2022 95.80 99.15 94.74 97.73 15,526,591 -1.03(-1.04%)
Feb 01, 2022 98.42 99.03 96.80 98.76 11,512,118 +0.44(+0.45%)
Jan 31, 2022 97.03 98.40 98.32 8,802,157 +1.11(+1.14%)
Jan 28, 2022 95.06 97.22 93.79 97.21 8,345,519 +1.89(+1.98%)
Jan 27, 2022 96.62 97.17 95.06 95.32 7,322,713 -0.26(-0.27%)
Jan 26, 2022 97.70 98.64 95.10 95.58 11,859,361 -1.43(-1.47%)
Jan 25, 2022 96.67 98.01 95.13 97.01 12,357,981 -1.09(-1.11%)
Jan 24, 2022 94.75 98.35 94.41 98.10 17,201,484 +1.79(+1.86%)
Jan 21, 2022 95.90 98.41 95.47 96.31 13,438,454 +0.59(+0.62%)
Jan 20, 2022 97.49 98.94 95.59 95.72 20,324,276 -1.15(-1.19%)
Jan 19, 2022 97.94 98.39 96.78 96.87 10,853,414 -0.86(-0.88%)
Jan 18, 2022 99.17 99.36 97.51 97.73 11,396,162 -2.39(-2.39%)
Jan 14, 2022 100.12 0 -2.28(-2.23%)
Jan 13, 2022 104.15 104.67 102.09 102.40 9,815,268 -1.47(-1.42%)
Jan 12, 2022 104.43 105.32 103.68 103.87 11,816,481 -0.17(-0.16%)
Jan 11, 2022 106.04 106.17 103.71 104.04 13,051,613 -1.99(-1.88%)
Jan 10, 2022 106.61 107.01 104.42 106.03 8,497,100 -1.54(-1.43%)
Jan 07, 2022 108.22 109.71 107.47 107.57 11,266,564 -3.57(-3.21%)
Jan 06, 2022 110.00 111.88 109.99 111.14 6,098,746 +0.70(+0.63%)
Jan 05, 2022 114.40 114.96 110.40 110.44 8,659,638 -3.80(-3.33%)
Jan 04, 2022 116.90 117.05 114.17 114.24 8,366,910 -2.44(-2.09%)
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.