Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 113.00 0 -3.18(-2.73%)
Nov 29, 2021 114.56 116.64 114.56 116.18 456,594 +3.67(+3.26%)
Nov 26, 2021 113.73 115.36 110.71 112.51 270,088 -3.00(-2.60%)
Nov 24, 2021 114.60 115.67 112.97 115.51 506,057 -0.47(-0.40%)
Nov 23, 2021 115.37 116.53 112.11 115.98 753,368 -0.50(-0.43%)
Nov 22, 2021 119.37 121.14 115.23 116.48 957,214 -2.95(-2.47%)
Nov 19, 2021 118.92 120.52 118.52 119.42 434,790 -0.02(-0.02%)
Nov 18, 2021 119.89 119.53 118.66 119.44 485,181 +0.04(+0.03%)
Nov 17, 2021 119.71 120.17 116.99 119.40 949,863 -0.65(-0.54%)
Nov 16, 2021 113.90 121.33 113.90 120.05 1,216,417 +5.75(+5.03%)
Nov 15, 2021 116.13 117.52 114.07 114.31 433,646 -0.47(-0.41%)
Nov 12, 2021 112.81 115.55 112.00 114.78 653,736 +1.08(+0.95%)
Nov 11, 2021 114.90 116.79 111.17 113.70 1,053,386 -4.44(-3.76%)
Nov 10, 2021 122.03 118.14 905,288 -4.89(-3.97%)
Nov 09, 2021 124.65 124.65 122.13 123.02 368,679 -1.02(-0.82%)
Nov 08, 2021 123.19 124.33 123.06 124.04 340,422 +1.25(+1.02%)
Nov 05, 2021 122.86 124.06 120.74 122.79 487,083 +0.58(+0.47%)
Nov 04, 2021 121.87 122.31 120.17 122.21 486,774 +1.72(+1.43%)
Nov 03, 2021 119.89 120.63 118.99 120.49 428,206 +0.61(+0.51%)
Nov 02, 2021 119.22 120.19 118.81 119.88 379,319 +0.55(+0.46%)
Nov 01, 2021 117.50 119.89 116.35 119.33 591,316 +2.99(+2.57%)
Oct 29, 2021 112.87 116.43 112.75 116.35 500,057 +2.80(+2.46%)
Oct 28, 2021 111.90 114.11 111.90 113.55 586,530 +3.52(+3.20%)
Oct 27, 2021 109.24 111.25 108.49 110.03 499,371 +0.78(+0.71%)
Oct 26, 2021 110.59 108.05 109.25 665,853 -0.48(-0.44%)
Oct 25, 2021 108.85 110.26 108.54 109.73 655,255 +1.22(+1.12%)
Oct 22, 2021 106.76 109.52 106.71 108.51 374,411 +1.39(+1.30%)
Oct 21, 2021 105.09 107.22 105.09 107.12 247,340 +0.82(+0.77%)
Oct 20, 2021 104.57 106.39 103.52 106.31 253,181 +1.22(+1.16%)
Oct 19, 2021 105.23 105.54 103.22 105.09 296,073 +0.71(+0.68%)
Oct 18, 2021 102.88 104.47 102.23 104.38 300,203 +1.02(+0.99%)
Oct 15, 2021 101.46 103.84 101.35 103.36 403,070 +2.31(+2.28%)
Oct 14, 2021 100.65 102.34 100.65 101.05 439,986 +2.47(+2.50%)
Oct 13, 2021 99.72 101.35 98.22 98.58 355,516 -0.73(-0.73%)
Oct 12, 2021 99.28 99.62 97.56 99.31 392,719 +0.60(+0.61%)
Oct 11, 2021 98.41 100.63 97.91 98.71 320,278 -0.68(-0.68%)
Oct 08, 2021 102.23 102.67 98.96 99.39 418,450 -3.19(-3.11%)
Oct 07, 2021 101.65 105.37 100.90 102.58 753,899 +2.01(+2.00%)
Oct 06, 2021 101.87 102.05 99.59 100.57 346,255 -1.03(-1.01%)
Oct 05, 2021 101.21 102.71 99.43 101.60 558,885 +0.80(+0.79%)
Oct 04, 2021 102.80 102.91 99.61 100.80 628,717 -2.47(-2.39%)
Oct 01, 2021 102.88 103.77 100.69 103.27 329,704 +1.01(+0.99%)
Sep 30, 2021 103.82 105.51 102.18 102.26 577,174 -1.09(-1.05%)
Sep 29, 2021 105.65 107.43 103.11 103.35 749,405 -1.81(-1.72%)
Sep 28, 2021 107.59 107.67 104.51 105.16 602,129 -3.92(-3.59%)
Sep 27, 2021 108.26 110.30 107.47 109.07 629,116 +0.43(+0.39%)
Sep 24, 2021 107.86 109.54 106.41 108.64 810,684 +0.58(+0.54%)
Sep 23, 2021 104.94 108.21 104.56 108.06 699,393 +3.38(+3.23%)
Sep 22, 2021 104.58 106.12 103.99 104.69 789,632 +0.64(+0.61%)
Sep 21, 2021 102.04 104.69 100.52 104.05 1,321,641 +1.69(+1.65%)
Sep 20, 2021 94.37 104.75 93.03 102.36 3,061,191 +8.30(+8.83%)
Sep 17, 2021 93.36 94.82 92.03 94.06 1,476,764 +1.32(+1.42%)
Sep 16, 2021 91.21 93.44 90.36 92.74 324,778 +0.29(+0.31%)
Sep 15, 2021 93.32 93.32 89.23 92.45 488,656 -0.39(-0.42%)
Sep 14, 2021 92.66 94.02 91.95 92.84 539,814 +0.62(+0.67%)
Sep 13, 2021 94.53 94.53 90.65 92.22 337,380 +0.39(+0.42%)
Sep 10, 2021 91.83 93.47 91.16 91.83 685,919 +1.16(+1.28%)
Sep 09, 2021 89.38 91.60 89.29 90.67 458,321 +1.29(+1.44%)
Sep 08, 2021 89.94 90.76 87.73 89.38 574,239 -0.95(-1.05%)
Sep 07, 2021 88.41 90.66 86.94 90.33 561,798 +4.76(+5.56%)
Sep 03, 2021 85.45 86.80 85.45 85.57 243,354 -0.07(-0.08%)
Sep 02, 2021 85.37 85.98 84.72 85.64 253,259 +0.48(+0.56%)
Sep 01, 2021 85.22 85.95 83.91 85.16 370,842 +0.38(+0.45%)
Aug 31, 2021 85.13 86.10 84.19 84.79 628,299 -0.19(-0.22%)
Aug 30, 2021 85.30 85.88 83.83 84.97 378,687 +0.45(+0.53%)
Aug 27, 2021 81.75 84.65 81.75 84.53 447,182 +3.26(+4.02%)
Aug 26, 2021 81.85 82.35 80.71 81.26 480,537 -0.80(-0.97%)
Aug 25, 2021 81.69 82.58 81.19 82.06 317,068 +0.56(+0.69%)
Aug 24, 2021 80.25 81.72 79.97 81.50 727,698 +1.93(+2.42%)
Aug 23, 2021 79.55 80.75 78.80 79.58 829,928 +1.35(+1.72%)
Aug 20, 2021 78.30 78.92 77.14 78.23 680,779 +0.05(+0.06%)
Aug 19, 2021 76.56 78.35 75.85 78.18 1,111,519 +0.85(+1.10%)
Aug 18, 2021 78.33 79.76 77.11 77.33 756,554 -1.10(-1.40%)
Aug 17, 2021 80.83 81.17 77.98 78.43 530,530 -3.60(-4.39%)
Aug 16, 2021 81.88 82.94 81.14 82.03 374,906 -0.46(-0.56%)
Aug 13, 2021 82.41 82.96 81.87 82.49 256,701 -0.20(-0.24%)
Aug 12, 2021 83.08 83.91 82.09 82.69 485,640 -1.09(-1.30%)
Aug 11, 2021 85.44 85.44 82.01 83.78 515,012 -1.23(-1.44%)
Aug 10, 2021 86.96 87.82 83.89 85.00 768,583 -1.98(-2.27%)
Aug 09, 2021 85.56 89.27 85.01 86.98 916,304 +1.93(+2.26%)
Aug 06, 2021 87.61 89.39 83.93 85.05 1,109,474 -5.24(-5.80%)
Aug 05, 2021 89.42 91.40 88.36 90.29 782,258 +1.71(+1.93%)
Aug 04, 2021 86.63 88.63 86.44 88.59 461,994 +1.60(+1.84%)
Aug 03, 2021 88.34 88.34 85.42 86.99 480,433 -0.70(-0.80%)
Aug 02, 2021 89.60 90.12 87.43 87.69 572,873 -1.14(-1.28%)
Jul 30, 2021 87.42 89.88 87.42 88.83 472,370 +0.12(+0.14%)
Jul 29, 2021 89.13 90.40 88.45 88.71 452,585 -0.68(-0.76%)
Jul 28, 2021 87.21 90.03 86.99 89.39 328,378 +2.78(+3.21%)
Jul 27, 2021 87.59 87.73 84.44 86.60 375,026 -1.66(-1.88%)
Jul 26, 2021 89.31 90.14 87.79 88.26 452,964 -1.52(-1.69%)
Jul 23, 2021 89.84 90.31 88.38 89.78 249,096 +0.83(+0.93%)
Jul 22, 2021 90.29 91.00 88.75 88.95 239,522 -1.86(-2.04%)
Jul 21, 2021 88.32 90.90 88.31 90.80 394,155 +2.80(+3.19%)
Jul 20, 2021 85.15 88.64 84.17 88.00 492,713 +3.15(+3.72%)
Jul 19, 2021 83.13 85.82 82.83 84.85 540,118 -0.65(-0.76%)
Jul 16, 2021 87.11 87.99 85.05 85.49 818,393 -1.12(-1.29%)
Jul 15, 2021 86.67 88.44 85.67 86.61 439,844 -0.82(-0.94%)
Jul 14, 2021 89.75 90.88 87.23 87.43 359,396 -1.05(-1.18%)
Jul 13, 2021 89.59 89.97 88.27 88.48 393,421 -1.94(-2.14%)
Jul 12, 2021 90.34 90.93 89.32 90.41 472,595 +0.75(+0.83%)
Jul 09, 2021 88.08 89.94 87.57 89.67 405,410 +2.09(+2.38%)
Jul 08, 2021 85.93 88.57 84.43 87.58 657,887 -0.67(-0.76%)
Jul 07, 2021 90.85 91.43 87.85 88.25 828,208 -1.90(-2.10%)
Jul 06, 2021 91.92 92.63 88.49 90.14 1,201,823 -1.38(-1.50%)
Jul 02, 2021 94.74 94.74 91.21 91.52 645,173 -2.20(-2.34%)
Jul 01, 2021 95.13 96.03 92.70 93.72 791,525 -1.37(-1.44%)
Jun 30, 2021 96.13 96.51 94.08 95.08 1,302,953 -1.20(-1.24%)
Jun 29, 2021 96.24 96.69 94.47 96.28 450,032 -0.60(-0.62%)
Jun 28, 2021 95.64 98.25 94.80 96.88 1,192,946 +2.80(+2.98%)
Jun 25, 2021 96.30 96.30 93.17 94.08 9,070,202 -1.73(-1.80%)
Jun 24, 2021 94.10 95.88 92.61 95.80 733,484 +3.21(+3.47%)
Jun 23, 2021 93.13 94.07 92.04 92.59 912,474 -0.93(-0.99%)
Jun 22, 2021 92.49 94.14 90.91 93.52 698,743 -0.05(-0.05%)
Jun 21, 2021 91.59 93.95 89.38 93.57 945,336 +2.08(+2.27%)
Jun 18, 2021 94.38 95.58 89.73 91.49 2,169,585 -5.47(-5.64%)
Jun 17, 2021 95.63 97.84 94.81 96.96 628,075 +0.60(+0.62%)
Jun 16, 2021 99.04 99.53 95.15 96.36 687,465 -2.60(-2.63%)
Jun 15, 2021 100.14 101.44 98.14 98.97 658,062 -1.78(-1.76%)
Jun 14, 2021 99.64 104.10 99.32 100.74 898,222 +1.33(+1.34%)
Jun 11, 2021 99.32 99.64 97.65 99.42 429,573 +1.03(+1.04%)
Jun 10, 2021 96.06 98.80 95.79 98.39 488,921 +2.34(+2.43%)
Jun 09, 2021 99.64 100.06 95.60 96.05 591,442 -3.09(-3.12%)
Jun 08, 2021 99.85 101.65 97.47 99.15 801,951 -0.02(-0.02%)
Jun 07, 2021 98.69 99.48 97.52 99.17 875,321 +0.24(+0.24%)
Jun 04, 2021 98.90 99.06 97.59 98.93 625,575 +1.36(+1.39%)
Jun 03, 2021 98.30 99.49 96.84 97.57 664,147 -2.60(-2.60%)
Jun 02, 2021 99.49 100.50 98.63 100.17 408,423 +0.42(+0.42%)
Jun 01, 2021 102.47 103.23 98.85 99.75 602,275 -2.02(-1.99%)
May 28, 2021 99.70 103.27 99.00 101.78 511,495 +2.27(+2.28%)
May 27, 2021 98.11 99.78 97.60 99.51 601,991 +1.79(+1.84%)
May 26, 2021 96.06 98.10 95.96 97.71 502,540 +1.92(+2.01%)
May 25, 2021 96.77 98.85 95.65 95.79 629,917 -1.59(-1.63%)
May 24, 2021 95.93 97.77 95.17 97.37 525,240 +2.65(+2.80%)
May 21, 2021 96.51 96.59 93.71 94.72 742,189 -1.18(-1.23%)
May 20, 2021 93.81 96.81 92.74 95.90 682,424 +2.47(+2.65%)
May 19, 2021 88.01 93.64 87.84 93.42 529,432 +2.26(+2.48%)
May 18, 2021 91.55 93.05 89.58 91.16 1,180,583 +0.65(+0.72%)
May 17, 2021 89.64 90.64 87.24 90.51 788,950 -1.32(-1.43%)
May 14, 2021 90.45 92.98 89.41 91.83 782,576 +2.52(+2.82%)
May 13, 2021 88.53 90.46 87.67 89.31 1,217,562 +2.98(+3.45%)
May 12, 2021 89.63 90.77 85.86 86.33 1,243,405 -5.36(-5.85%)
May 11, 2021 91.54 95.46 88.18 91.69 1,616,214 +2.52(+2.83%)
May 10, 2021 97.61 97.61 88.63 89.17 1,361,428 -9.70(-9.81%)
May 07, 2021 96.72 100.30 95.06 98.87 1,041,454 +4.52(+4.79%)
May 06, 2021 93.26 94.48 91.39 94.35 645,731 -0.06(-0.06%)
May 05, 2021 94.51 95.43 91.27 94.41 617,290 +2.18(+2.37%)
May 04, 2021 95.26 95.77 90.48 92.23 1,123,306 -5.43(-5.56%)
May 03, 2021 103.52 103.67 95.76 97.66 662,223 -3.36(-3.33%)
Apr 30, 2021 100.88 104.81 99.52 101.02 897,836 -1.77(-1.72%)
Apr 29, 2021 107.58 107.60 100.84 102.79 757,933 -4.36(-4.07%)
Apr 28, 2021 105.19 107.81 104.47 107.14 783,394 +1.96(+1.87%)
Apr 27, 2021 107.39 108.39 103.53 105.18 681,998 -1.22(-1.14%)
Apr 26, 2021 104.02 107.02 103.19 106.39 680,939 +3.97(+3.87%)
Apr 23, 2021 99.91 103.08 99.75 102.43 745,472 +3.63(+3.67%)
Apr 22, 2021 97.08 100.27 95.23 98.80 727,879 +1.70(+1.76%)
Apr 21, 2021 93.37 97.33 92.95 97.09 754,567 +3.72(+3.98%)
Apr 20, 2021 97.03 97.77 91.67 93.37 756,330 -4.30(-4.40%)
Apr 19, 2021 100.08 104.08 95.05 97.67 1,082,269 -4.35(-4.26%)
Apr 16, 2021 99.80 102.78 97.48 102.02 1,068,958 +2.52(+2.53%)
Apr 15, 2021 98.50 100.83 97.00 99.50 796,751 +3.49(+3.63%)
Apr 14, 2021 95.47 97.36 94.70 96.01 598,580 -0.44(-0.45%)
Apr 13, 2021 95.74 98.60 94.28 96.45 596,356 +1.34(+1.40%)
Apr 12, 2021 94.09 95.37 91.13 95.11 671,460 -0.30(-0.31%)
Apr 09, 2021 96.88 97.13 94.32 95.41 521,489 -2.65(-2.70%)
Apr 08, 2021 97.54 98.19 95.53 98.06 625,723 +1.67(+1.74%)
Apr 07, 2021 98.77 99.87 95.71 96.39 674,409 -2.83(-2.85%)
Apr 06, 2021 98.67 101.32 96.72 99.22 961,554 +1.16(+1.18%)
Apr 05, 2021 93.14 101.12 92.96 98.06 1,673,802 +7.70(+8.52%)
Apr 01, 2021 83.31 90.42 83.17 90.36 809,166 +8.96(+11.01%)
Mar 31, 2021 79.93 82.75 78.86 81.40 923,410 +2.16(+2.73%)
Mar 30, 2021 77.98 80.43 76.96 79.24 550,722 +1.26(+1.61%)
Mar 29, 2021 80.75 81.71 77.48 77.98 619,540 -3.73(-4.56%)
Mar 26, 2021 78.87 83.30 78.86 81.71 832,236 +4.84(+6.29%)
Mar 25, 2021 72.92 77.30 69.96 76.88 1,218,099 +2.36(+3.17%)
Mar 24, 2021 80.63 81.47 74.46 74.51 904,270 -3.70(-4.73%)
Mar 23, 2021 87.90 88.10 76.56 78.21 1,238,851 -9.95(-11.29%)
Mar 22, 2021 87.73 90.82 85.11 88.16 1,329,412 +2.58(+3.02%)
Mar 19, 2021 83.09 87.35 82.33 85.58 1,394,049 +2.19(+2.63%)
Mar 18, 2021 87.35 88.31 82.98 83.39 452,921 -5.64(-6.34%)
Mar 17, 2021 84.73 89.73 83.26 89.03 448,680 +2.19(+2.53%)
Mar 16, 2021 89.31 89.59 85.58 86.83 358,790 -1.34(-1.52%)
Mar 15, 2021 84.84 88.38 83.68 88.17 454,509 +4.34(+5.17%)
Mar 12, 2021 83.62 84.32 82.37 83.83 303,625 -1.73(-2.03%)
Mar 11, 2021 83.38 86.16 82.20 85.57 462,953 +5.69(+7.13%)
Mar 10, 2021 83.31 84.44 79.63 79.88 427,416 -1.40(-1.72%)
Mar 09, 2021 75.60 82.26 75.13 81.27 725,608 +7.02(+9.45%)
Mar 08, 2021 77.77 79.03 72.98 74.25 588,560 -3.31(-4.27%)
Mar 05, 2021 78.63 78.93 72.04 77.56 816,890 +1.30(+1.70%)
Mar 04, 2021 80.90 81.46 75.21 76.27 802,737 -5.32(-6.52%)
Mar 03, 2021 83.42 84.91 81.01 81.59 876,768 -1.34(-1.62%)
Mar 02, 2021 88.79 88.79 82.89 82.93 543,543 -6.05(-6.80%)
Mar 01, 2021 85.24 89.03 84.86 88.99 564,784 +6.18(+7.47%)
Feb 26, 2021 81.44 85.23 78.67 82.81 637,820 +3.28(+4.12%)
Feb 25, 2021 86.16 87.21 79.40 79.53 691,171 -7.42(-8.53%)
Feb 24, 2021 79.95 87.13 79.25 86.95 606,314 +6.11(+7.56%)
Feb 23, 2021 78.61 81.88 71.93 80.83 896,927 +0.03(+0.04%)
Feb 22, 2021 84.69 85.39 80.16 80.80 486,191 -5.22(-6.07%)
Feb 19, 2021 84.20 87.53 83.86 86.02 481,754 +3.39(+4.10%)
Feb 18, 2021 84.12 84.52 81.44 82.64 478,980 -2.82(-3.30%)
Feb 17, 2021 88.51 88.51 82.56 85.45 669,582 -2.89(-3.27%)
Feb 16, 2021 91.00 91.39 87.99 88.34 596,594 -2.20(-2.43%)
Feb 12, 2021 87.82 91.39 87.06 90.54 373,995 +2.65(+3.01%)
Feb 11, 2021 86.49 89.41 86.11 87.89 646,082 +2.97(+3.49%)
Feb 10, 2021 85.26 86.62 83.34 84.93 392,615 +2.28(+2.76%)
Feb 09, 2021 83.66 84.01 82.13 82.65 503,573 -1.00(-1.19%)
Feb 08, 2021 79.62 83.92 79.62 83.64 527,850 +4.39(+5.54%)
Feb 05, 2021 80.65 80.95 78.26 79.25 461,668 -0.51(-0.64%)
Feb 04, 2021 77.92 80.49 77.18 79.76 731,211 +2.51(+3.25%)
Feb 03, 2021 83.49 84.14 76.24 77.25 1,404,614 -6.95(-8.25%)
Feb 02, 2021 81.05 84.97 78.32 84.20 1,001,647 +4.70(+5.91%)
Feb 01, 2021 76.19 80.13 76.19 79.50 544,418 +4.06(+5.39%)
Jan 29, 2021 77.08 77.58 74.07 75.44 500,936 -2.26(-2.91%)
Jan 28, 2021 77.06 78.65 75.40 77.70 579,159 +2.76(+3.68%)
Jan 27, 2021 74.68 77.43 72.91 74.94 725,420 -1.73(-2.26%)
Jan 26, 2021 82.51 82.51 75.98 76.67 571,135 -4.43(-5.46%)
Jan 25, 2021 85.32 85.68 80.42 81.10 569,950 -2.96(-3.52%)
Jan 22, 2021 82.91 84.42 82.33 84.06 457,953 +0.28(+0.33%)
Jan 21, 2021 84.68 85.28 82.68 83.78 813,070 +0.06(+0.07%)
Jan 20, 2021 82.93 84.43 81.97 83.72 834,339 +2.17(+2.66%)
Jan 19, 2021 77.18 81.62 77.18 81.55 599,712 +4.15(+5.36%)
Jan 15, 2021 78.42 80.29 76.93 77.40 570,432 -1.95(-2.46%)
Jan 14, 2021 75.63 80.56 74.92 79.35 792,033 +5.39(+7.28%)
Jan 13, 2021 74.96 75.35 73.70 73.96 425,514 -0.37(-0.50%)
Jan 12, 2021 72.52 74.45 72.08 74.33 524,899 +2.24(+3.11%)
Jan 11, 2021 66.83 72.13 66.83 72.09 815,557 +4.15(+6.11%)
Jan 08, 2021 70.36 70.94 66.35 67.94 840,183 -1.60(-2.31%)
Jan 07, 2021 68.15 70.94 67.77 69.54 1,503,747 +2.36(+3.52%)
Jan 06, 2021 67.06 68.85 65.93 67.18 14,616,926 +0.02(+0.02%)
Jan 05, 2021 65.95 67.80 65.26 67.16 928,516 +1.13(+1.70%)
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.