MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 44.54 45.73 44.42 45.38 1,571,501 +1.19(+2.69%)
Jun 23, 2022 42.34 44.32 42.11 44.19 1,079,090 +1.74(+4.10%)
Jun 22, 2022 42.68 43.02 42.20 42.45 867,099 -0.51(-1.19%)
Jun 21, 2022 43.22 43.85 42.91 42.96 1,134,170 -0.01(-0.02%)
Jun 17, 2022 42.58 43.52 42.27 42.97 3,913,791 +0.72(+1.70%)
Jun 16, 2022 42.43 42.91 41.69 42.25 1,472,492 -1.47(-3.36%)
Jun 15, 2022 43.65 44.51 42.73 43.72 1,422,668 +0.70(+1.63%)
Jun 14, 2022 43.29 43.72 42.40 43.02 1,559,317 +0.02(+0.05%)
Jun 13, 2022 43.49 44.25 42.36 43.00 1,420,285 -2.18(-4.83%)
Jun 10, 2022 45.02 45.64 44.35 45.18 1,209,651 -0.53(-1.16%)
Jun 09, 2022 47.26 47.54 45.67 45.71 1,112,338 -2.19(-4.57%)
Jun 08, 2022 48.35 48.91 46.94 47.90 2,004,792 -0.77(-1.58%)
Jun 07, 2022 47.51 48.83 47.35 48.67 806,458 +0.42(+0.87%)
Jun 06, 2022 48.96 49.11 47.94 48.25 850,857 +0.19(+0.40%)
Jun 03, 2022 48.81 48.81 47.69 48.06 905,639 -1.74(-3.49%)
Jun 02, 2022 47.14 49.95 47.05 49.80 1,244,511 +2.70(+5.73%)
Jun 01, 2022 49.27 49.85 46.70 47.10 1,399,678 -1.32(-2.73%)
May 31, 2022 49.04 49.28 47.99 48.42 2,895,090 -0.88(-1.78%)
May 27, 2022 46.84 49.74 46.84 49.30 1,891,124 +3.14(+6.80%)
May 26, 2022 45.80 46.88 45.70 46.16 1,012,171 +0.10(+0.22%)
May 25, 2022 44.97 46.44 44.60 46.06 1,683,335 +0.82(+1.81%)
May 24, 2022 47.03 47.21 45.06 45.24 1,400,047 -2.55(-5.34%)
May 23, 2022 48.08 48.48 47.33 47.79 968,444 +0.25(+0.53%)
May 20, 2022 48.47 48.60 46.02 47.54 1,819,384 +0.22(+0.46%)
May 19, 2022 47.19 48.27 46.75 47.32 2,258,034 -0.24(-0.50%)
May 18, 2022 48.33 48.89 47.39 47.56 1,282,067 -1.45(-2.96%)
May 17, 2022 49.93 50.26 48.35 49.01 1,037,791 +0.58(+1.20%)
May 16, 2022 49.19 49.79 47.98 48.43 920,409 -1.55(-3.10%)
May 13, 2022 47.67 50.37 47.12 49.98 1,368,274 +3.39(+7.28%)
May 12, 2022 46.21 47.38 45.66 46.59 1,723,701 -0.05(-0.11%)
May 11, 2022 48.50 50.37 46.49 46.64 1,491,714 -2.35(-4.80%)
May 10, 2022 50.39 50.67 47.84 48.99 1,668,109 -0.13(-0.26%)
May 09, 2022 53.09 53.81 48.92 49.12 1,781,831 -5.22(-9.61%)
May 06, 2022 56.75 57.43 54.30 54.34 2,198,167 -6.67(-10.93%)
May 05, 2022 67.52 69.02 59.73 61.01 2,128,248 -7.11(-10.44%)
May 04, 2022 67.21 68.30 65.14 68.12 1,260,780 +0.82(+1.22%)
May 03, 2022 66.86 67.65 66.40 67.30 622,521 +0.28(+0.42%)
May 02, 2022 67.31 67.85 65.30 67.02 1,196,996 -0.61(-0.90%)
Apr 29, 2022 69.49 70.39 67.47 67.63 797,159 -2.19(-3.14%)
Apr 28, 2022 68.82 70.27 68.19 69.82 611,737 +1.55(+2.27%)
Apr 27, 2022 68.04 69.43 68.00 68.27 495,165 +0.23(+0.34%)
Apr 26, 2022 70.29 70.64 68.03 68.04 480,921 -2.71(-3.83%)
Apr 25, 2022 68.74 70.84 67.87 70.75 450,423 +1.57(+2.27%)
Apr 22, 2022 70.82 71.30 69.03 69.18 393,430 -1.84(-2.59%)
Apr 21, 2022 72.87 70.76 71.02 377,521 -1.14(-1.58%)
Apr 20, 2022 72.23 73.03 71.85 72.16 386,427 +0.18(+0.25%)
Apr 19, 2022 70.78 72.26 69.61 71.98 356,546 +1.00(+1.41%)
Apr 18, 2022 69.98 71.36 69.10 70.98 543,807 +0.76(+1.08%)
Apr 14, 2022 71.40 72.07 70.16 70.22 609,530 -1.17(-1.64%)
Apr 13, 2022 70.75 71.94 70.52 71.39 391,327 +0.56(+0.79%)
Apr 12, 2022 72.44 73.14 70.52 70.83 612,621 -0.84(-1.17%)
Apr 11, 2022 74.73 75.50 71.63 71.67 732,713 -3.77(-5.00%)
Apr 08, 2022 75.81 76.12 75.00 75.44 700,190 -0.58(-0.76%)
Apr 07, 2022 75.84 76.62 75.24 76.02 907,034 +0.14(+0.18%)
Apr 06, 2022 76.51 76.51 75.16 75.88 1,037,212 -1.92(-2.47%)
Apr 05, 2022 78.82 79.45 77.75 77.80 909,039 -1.01(-1.28%)
Apr 04, 2022 78.19 79.38 77.98 78.81 900,190 +0.75(+0.96%)
Apr 01, 2022 77.00 78.15 76.81 78.06 630,718 +0.91(+1.18%)
Mar 31, 2022 78.27 79.23 77.12 77.15 1,077,698 -0.93(-1.19%)
Mar 30, 2022 79.11 79.20 77.64 78.08 938,289 -1.88(-2.35%)
Mar 29, 2022 77.11 80.30 76.76 79.96 2,184,642 +3.69(+4.84%)
Mar 28, 2022 74.49 76.34 74.07 76.27 1,073,530 +1.46(+1.95%)
Mar 25, 2022 74.46 75.31 74.06 74.81 1,245,702 +0.68(+0.92%)
Mar 24, 2022 72.66 74.19 72.15 74.13 723,584 +1.63(+2.25%)
Mar 23, 2022 72.41 72.53 71.39 72.50 900,475 -0.18(-0.25%)
Mar 22, 2022 71.25 72.81 71.00 72.68 802,869 +1.58(+2.22%)
Mar 21, 2022 71.31 71.31 69.96 71.10 587,517 -0.55(-0.77%)
Mar 18, 2022 70.25 72.56 70.02 71.65 1,981,660 +1.21(+1.72%)
Mar 17, 2022 68.02 70.53 67.48 70.44 874,438 +2.23(+3.27%)
Mar 16, 2022 67.45 69.54 66.26 68.21 917,087 +1.47(+2.20%)
Mar 15, 2022 64.94 66.79 64.72 66.74 777,017 +2.17(+3.36%)
Mar 14, 2022 65.82 65.83 63.31 64.57 816,593 -1.35(-2.05%)
Mar 11, 2022 66.65 67.17 65.66 65.92 981,396 -0.11(-0.17%)
Mar 10, 2022 65.45 66.24 64.96 66.03 529,553 -0.45(-0.68%)
Mar 09, 2022 65.98 66.90 65.50 66.48 414,633 +1.76(+2.72%)
Mar 08, 2022 65.99 66.76 64.29 64.72 634,951 -1.66(-2.50%)
Mar 07, 2022 67.37 68.25 66.20 66.38 1,112,472 -1.24(-1.83%)
Mar 04, 2022 67.30 67.73 65.68 67.62 877,453 +0.95(+1.42%)
Mar 03, 2022 68.10 68.61 66.09 66.67 552,253 -1.25(-1.84%)
Mar 02, 2022 66.93 68.42 66.47 67.92 753,813 +1.48(+2.23%)
Mar 01, 2022 67.32 68.35 65.76 66.44 834,959 -1.12(-1.66%)
Feb 28, 2022 66.24 67.84 65.78 67.56 1,424,244 +0.86(+1.29%)
Feb 25, 2022 66.22 66.86 65.59 66.70 657,806 +0.45(+0.68%)
Feb 24, 2022 61.51 66.35 61.51 66.25 987,688 +2.75(+4.33%)
Feb 23, 2022 65.18 65.59 63.24 63.50 886,724 -0.93(-1.44%)
Feb 22, 2022 65.25 66.23 64.05 64.43 923,952 -1.29(-1.96%)
Feb 18, 2022 65.72 0 +4.07(+6.60%)
Feb 17, 2022 63.46 64.09 61.59 61.65 1,067,841 -2.47(-3.85%)
Feb 16, 2022 64.51 64.77 63.47 64.12 1,452,497 -0.92(-1.41%)
Feb 15, 2022 64.42 65.10 63.48 65.04 896,250 +1.79(+2.83%)
Feb 14, 2022 63.64 64.75 63.10 63.25 1,020,788 -0.20(-0.32%)
Feb 11, 2022 65.23 65.79 63.27 63.45 926,042 -1.62(-2.49%)
Feb 10, 2022 65.84 67.61 64.61 65.07 1,443,091 -2.11(-3.14%)
Feb 09, 2022 66.67 67.53 65.86 67.18 1,454,114 +1.77(+2.71%)
Feb 08, 2022 64.62 65.64 64.06 65.41 1,339,008 +0.64(+0.99%)
Feb 07, 2022 65.12 65.89 64.40 64.77 1,067,196 -0.41(-0.63%)
Feb 04, 2022 64.59 65.79 64.12 65.18 736,538 +0.71(+1.10%)
Feb 03, 2022 64.60 64.47 520,447 -1.53(-2.32%)
Feb 02, 2022 67.12 67.32 65.82 66.00 617,306 -0.42(-0.63%)
Feb 01, 2022 66.64 67.24 65.36 66.42 704,796 -0.04(-0.06%)
Jan 31, 2022 64.20 66.47 66.46 917,697 +2.61(+4.09%)
Jan 28, 2022 63.06 63.85 61.64 63.85 745,638 +1.23(+1.96%)
Jan 27, 2022 64.16 64.63 62.32 62.62 752,476 -0.95(-1.49%)
Jan 26, 2022 66.59 67.48 63.22 63.57 840,541 -2.03(-3.09%)
Jan 25, 2022 67.08 67.12 65.09 65.60 797,651 -2.11(-3.12%)
Jan 24, 2022 65.06 67.86 63.96 67.71 1,127,069 +1.62(+2.45%)
Jan 21, 2022 66.21 67.68 65.67 66.09 1,112,114 -0.58(-0.87%)
Jan 20, 2022 69.46 69.97 66.50 66.67 910,534 -2.18(-3.17%)
Jan 19, 2022 69.27 70.50 68.79 68.85 560,085 -0.13(-0.19%)
Jan 18, 2022 69.35 69.99 68.61 68.98 898,838 -1.68(-2.38%)
Jan 14, 2022 70.66 0 -0.71(-0.99%)
Jan 13, 2022 73.55 74.30 71.26 71.37 360,884 -2.34(-3.17%)
Jan 12, 2022 74.42 74.92 73.52 73.71 594,554 -0.71(-0.95%)
Jan 11, 2022 72.50 74.80 71.98 74.42 858,562 +2.51(+3.49%)
Jan 10, 2022 70.61 72.02 69.35 71.91 858,061 +0.43(+0.60%)
Jan 07, 2022 72.62 73.16 70.62 71.48 867,785 -1.37(-1.88%)
Jan 06, 2022 72.48 73.81 71.53 72.85 817,368 -0.17(-0.23%)
Jan 05, 2022 75.10 75.38 72.97 73.02 663,771 -2.51(-3.32%)
Jan 04, 2022 77.00 77.22 75.41 75.53 564,963 -1.40(-1.82%)
Jan 03, 2022 77.92 78.40 76.57 76.93 413,413 -0.83(-1.07%)
Dec 31, 2021 77.75 78.65 77.64 77.76 298,316 -0.13(-0.17%)
Dec 30, 2021 78.93 79.37 77.75 77.89 340,213 -0.79(-1.00%)
Dec 29, 2021 78.59 79.38 78.00 78.68 399,219 +0.09(+0.11%)
Dec 28, 2021 79.77 79.79 78.29 78.59 281,730 -0.77(-0.97%)
Dec 27, 2021 77.76 79.42 77.50 79.36 394,662 +1.74(+2.24%)
Dec 23, 2021 77.42 77.98 77.14 77.62 258,270 +0.43(+0.56%)
Dec 22, 2021 76.80 77.49 76.47 77.19 357,013 +0.41(+0.53%)
Dec 21, 2021 75.94 76.87 75.45 76.78 515,974 +1.72(+2.29%)
Dec 20, 2021 75.01 75.31 74.25 75.06 597,860 -0.85(-1.12%)
Dec 17, 2021 75.74 77.53 75.00 75.91 2,079,533 +0.07(+0.09%)
Dec 16, 2021 78.04 78.29 75.38 75.84 482,372 -2.03(-2.61%)
Dec 15, 2021 75.89 78.07 74.87 77.87 673,546 +2.48(+3.29%)
Dec 14, 2021 76.18 76.81 74.79 75.39 700,533 -1.48(-1.93%)
Dec 13, 2021 75.90 77.20 75.62 76.87 764,861 +0.61(+0.80%)
Dec 10, 2021 76.91 77.69 75.52 76.26 655,127 +0.50(+0.66%)
Dec 09, 2021 77.33 77.53 75.73 75.76 548,082 -1.77(-2.28%)
Dec 08, 2021 77.06 78.33 76.20 77.53 548,672 +0.00(+0.00%)
Dec 07, 2021 77.36 78.59 76.98 77.53 641,917 +1.89(+2.50%)
Dec 06, 2021 75.35 76.35 74.12 75.64 683,319 +0.42(+0.56%)
Dec 03, 2021 76.17 76.85 74.21 75.22 873,203 -0.76(-1.00%)
Dec 02, 2021 75.01 76.67 74.44 75.98 602,063 +1.04(+1.39%)
Dec 01, 2021 78.75 78.92 74.88 74.94 678,072 -2.31(-2.99%)
Nov 30, 2021 77.87 79.10 76.18 77.25 1,094,072 -1.41(-1.79%)
Nov 29, 2021 77.52 79.31 77.44 78.66 665,560 +2.47(+3.24%)
Nov 26, 2021 76.85 77.91 75.72 76.19 536,332 -2.38(-3.03%)
Nov 24, 2021 78.24 79.25 78.02 78.57 567,460 +0.02(+0.03%)
Nov 23, 2021 77.53 78.83 77.22 78.55 825,921 +0.56(+0.72%)
Nov 22, 2021 80.16 80.33 77.96 77.99 630,937 -1.98(-2.48%)
Nov 19, 2021 79.44 80.10 78.94 79.97 704,212 +0.64(+0.81%)
Nov 18, 2021 81.28 79.81 79.17 79.33 828,175 -2.09(-2.57%)
Nov 17, 2021 82.39 82.39 80.34 81.42 790,035 -0.68(-0.83%)
Nov 16, 2021 83.16 84.00 81.89 82.10 622,445 -1.06(-1.27%)
Nov 15, 2021 82.65 83.69 82.65 83.16 659,825 +0.14(+0.17%)
Nov 12, 2021 82.34 83.57 81.06 83.02 627,366 +2.75(+3.43%)
Nov 11, 2021 81.22 81.22 79.80 80.27 1,020,587 -0.29(-0.36%)
Nov 10, 2021 82.63 80.17 80.56 888,640 -2.64(-3.17%)
Nov 09, 2021 82.29 84.77 82.02 83.20 1,181,433 +1.36(+1.66%)
Nov 08, 2021 81.51 82.23 78.77 81.84 1,358,568 +2.88(+3.65%)
Nov 05, 2021 79.50 82.00 75.79 78.96 3,447,295 -12.30(-13.48%)
Nov 04, 2021 91.00 91.78 90.20 91.26 609,043 +0.67(+0.74%)
Nov 03, 2021 91.90 92.17 89.54 90.59 404,078 -1.14(-1.24%)
Nov 02, 2021 88.26 91.74 88.10 91.73 744,932 +3.32(+3.76%)
Nov 01, 2021 87.70 89.19 88.40 88.41 488,247 +0.82(+0.94%)
Oct 29, 2021 86.27 88.51 86.00 87.59 529,314 +0.80(+0.92%)
Oct 28, 2021 85.79 85.62 86.79 659,638 +1.71(+2.01%)
Oct 27, 2021 86.98 87.20 84.97 85.08 417,049 -1.74(-2.00%)
Oct 26, 2021 86.85 86.82 382,784 +0.69(+0.80%)
Oct 25, 2021 85.30 86.78 84.71 86.13 428,949 +1.21(+1.42%)
Oct 22, 2021 86.00 86.75 84.79 84.92 266,042 -0.93(-1.08%)
Oct 21, 2021 84.55 85.89 84.55 85.85 246,621 +1.07(+1.26%)
Oct 20, 2021 86.24 86.24 84.52 84.78 323,822 -1.46(-1.69%)
Oct 19, 2021 86.54 86.72 85.45 86.24 424,618 +0.23(+0.27%)
Oct 18, 2021 83.99 86.13 83.16 86.01 434,769 +1.60(+1.90%)
Oct 15, 2021 83.55 84.66 83.24 84.41 511,266 +1.51(+1.82%)
Oct 14, 2021 81.08 82.94 80.81 82.90 338,296 +2.63(+3.28%)
Oct 13, 2021 80.77 80.77 79.77 80.27 345,399 +0.05(+0.06%)
Oct 12, 2021 79.78 80.31 79.46 80.22 504,236 +0.77(+0.97%)
Oct 11, 2021 80.21 80.96 79.38 79.45 430,817 -0.84(-1.05%)
Oct 08, 2021 80.99 81.50 80.15 80.29 312,290 -0.66(-0.82%)
Oct 07, 2021 81.19 81.90 80.63 80.95 427,298 +0.15(+0.19%)
Oct 06, 2021 79.71 80.81 79.16 80.80 458,879 +0.00(+0.00%)
Oct 05, 2021 80.88 81.70 80.03 80.80 738,574 +0.59(+0.74%)
Oct 04, 2021 80.78 81.03 79.22 80.21 766,996 -1.13(-1.39%)
Oct 01, 2021 80.38 81.98 79.69 81.34 529,520 +1.12(+1.40%)
Sep 30, 2021 80.58 81.37 79.90 80.22 721,922 +0.46(+0.58%)
Sep 29, 2021 80.83 81.38 78.32 79.76 1,114,047 -0.74(-0.92%)
Sep 28, 2021 84.30 84.90 80.37 80.50 1,025,566 -5.04(-5.89%)
Sep 27, 2021 88.10 89.65 84.56 85.54 1,008,931 -2.73(-3.09%)
Sep 24, 2021 88.25 89.06 88.02 88.27 396,897 -0.69(-0.78%)
Sep 23, 2021 87.67 89.11 87.65 88.96 426,558 +1.71(+1.96%)
Sep 22, 2021 85.51 87.44 85.51 87.25 658,937 +2.17(+2.55%)
Sep 21, 2021 85.81 86.13 84.05 85.08 493,252 +0.01(+0.01%)
Sep 20, 2021 86.96 87.05 84.06 85.07 885,476 -3.77(-4.24%)
Sep 17, 2021 90.69 91.35 88.13 88.84 2,505,885 -2.11(-2.32%)
Sep 16, 2021 89.78 91.02 88.75 90.95 730,331 +0.96(+1.07%)
Sep 15, 2021 88.28 90.00 88.28 89.99 707,045 +1.97(+2.24%)
Sep 14, 2021 88.00 89.48 87.28 88.02 551,396 +0.15(+0.17%)
Sep 13, 2021 88.98 88.98 87.00 87.87 563,260 +0.50(+0.57%)
Sep 10, 2021 88.00 88.48 87.29 87.37 518,062 +0.19(+0.22%)
Sep 09, 2021 86.28 88.73 86.11 87.18 514,307 +0.72(+0.83%)
Sep 08, 2021 87.46 87.50 85.96 86.46 482,341 -1.30(-1.48%)
Sep 07, 2021 88.45 88.52 87.02 87.76 470,874 -0.70(-0.79%)
Sep 03, 2021 88.23 88.84 87.78 88.46 399,747 +0.07(+0.08%)
Sep 02, 2021 88.06 88.74 87.81 88.39 399,439 +0.85(+0.97%)
Sep 01, 2021 88.82 89.91 87.43 87.54 603,288 -1.08(-1.22%)
Aug 31, 2021 89.33 90.45 88.30 88.62 810,726 -1.02(-1.14%)
Aug 30, 2021 89.26 90.26 89.00 89.64 334,897 +0.47(+0.53%)
Aug 27, 2021 88.28 89.53 87.49 89.17 636,632 +1.76(+2.01%)
Aug 26, 2021 87.89 88.48 87.13 87.41 529,392 -0.31(-0.35%)
Aug 25, 2021 87.21 88.59 87.01 87.72 440,594 +0.51(+0.58%)
Aug 24, 2021 86.94 87.94 86.94 87.21 578,901 +0.82(+0.95%)
Aug 23, 2021 85.20 86.61 85.11 86.39 510,377 +1.41(+1.66%)
Aug 20, 2021 83.51 85.05 83.51 84.98 365,845 +1.42(+1.70%)
Aug 19, 2021 83.49 84.23 82.60 83.56 439,500 -0.40(-0.48%)
Aug 18, 2021 82.50 84.72 82.19 83.96 1,526,410 +1.77(+2.15%)
Aug 17, 2021 82.47 82.50 81.49 82.19 612,984 -0.57(-0.69%)
Aug 16, 2021 82.19 82.92 81.71 82.76 656,474 +0.67(+0.82%)
Aug 13, 2021 81.72 82.21 81.28 82.09 718,607 +0.21(+0.26%)
Aug 12, 2021 83.68 83.68 81.79 81.88 591,750 -1.78(-2.13%)
Aug 11, 2021 85.32 85.35 83.20 83.66 512,786 -1.53(-1.80%)
Aug 10, 2021 86.78 87.78 84.85 85.19 939,637 -1.19(-1.38%)
Aug 09, 2021 86.27 87.25 85.84 86.38 679,238 +0.15(+0.17%)
Aug 06, 2021 87.38 89.23 85.65 86.23 1,126,251 -4.96(-5.44%)
Aug 05, 2021 90.29 91.93 90.29 91.19 561,217 +1.00(+1.11%)
Aug 04, 2021 89.14 90.79 88.58 90.19 522,403 +0.84(+0.94%)
Aug 03, 2021 89.73 90.39 88.30 89.35 520,728 -0.63(-0.70%)
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.
TOP
Email a Story