Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2022 110.70 110.75 106.22 106.45 0 +0.00(+0.00%)
Apr 29, 2022 110.70 110.75 106.22 106.45 0 +0.08(+0.07%)
Apr 28, 2022 106.38 0 -3.97(-3.60%)
Apr 27, 2022 110.35 0 -0.83(-0.74%)
Apr 26, 2022 111.17 0 -2.85(-2.50%)
Apr 25, 2022 114.03 0 -4.67(-3.94%)
Apr 23, 2022 117.17 119.85 117.10 118.70 0 +0.00(+0.00%)
Apr 22, 2022 117.17 119.85 117.10 118.70 0 -0.08(-0.06%)
Apr 21, 2022 118.78 0 +0.03(+0.02%)
Apr 20, 2022 118.75 0 +4.05(+3.53%)
Apr 19, 2022 114.70 0 +14.83(+14.84%)
Apr 17, 2022 99.88 0 +0.03(+0.03%)
Apr 16, 2022 99.95 99.97 99.72 99.85 0 +0.00(+0.00%)
Apr 15, 2022 99.95 99.97 99.72 99.85 0 +0.00(+0.00%)
Apr 14, 2022 99.95 99.97 99.72 99.85 0 -0.03(-0.03%)
Apr 13, 2022 99.88 0 +0.25(+0.25%)
Apr 12, 2022 99.62 0 +1.20(+1.22%)
Apr 11, 2022 98.42 0 -0.58(-0.58%)
Apr 09, 2022 99.00 99.17 98.33 99.00 0 +0.00(+0.00%)
Apr 08, 2022 99.00 99.17 98.33 99.00 0 -0.03(-0.03%)
Apr 07, 2022 99.03 0 +0.28(+0.28%)
Apr 06, 2022 98.75 0 +1.08(+1.10%)
Apr 05, 2022 97.67 0 -1.78(-1.78%)
Apr 04, 2022 99.45 0 -1.88(-1.85%)
Apr 02, 2022 102.10 102.75 101.17 101.33 0 +0.00(+0.00%)
Apr 01, 2022 102.10 102.75 101.17 101.33 0 +0.03(+0.02%)
Mar 31, 2022 101.30 0 -3.23(-3.09%)
Mar 30, 2022 104.53 0 -1.52(-1.44%)
Mar 29, 2022 106.05 0 -1.53(-1.42%)
Mar 28, 2022 107.58 0 +0.05(+0.05%)
Mar 26, 2022 103.67 107.53 103.35 107.53 0 +0.00(+0.00%)
Mar 25, 2022 103.67 107.53 103.35 107.53 0 +0.05(+0.05%)
Mar 24, 2022 107.47 0 +4.92(+4.80%)
Mar 23, 2022 102.55 0 +2.30(+2.29%)
Mar 22, 2022 100.25 0 -0.38(-0.37%)
Mar 21, 2022 100.62 0 +1.12(+1.13%)
Mar 19, 2022 100.62 101.62 99.22 99.50 0 +0.00(+0.00%)
Mar 18, 2022 100.62 101.62 99.22 99.50 0 +0.10(+0.10%)
Mar 17, 2022 99.40 0 -2.97(-2.91%)
Mar 16, 2022 102.38 0 -0.03(-0.02%)
Mar 15, 2022 102.40 0 +0.20(+0.20%)
Mar 14, 2022 102.20 0 -0.65(-0.63%)
Mar 12, 2022 100.15 103.10 99.97 102.85 0 +0.00(+0.00%)
Mar 11, 2022 100.15 103.10 99.97 102.85 0 +0.12(+0.12%)
Mar 10, 2022 102.72 0 +1.57(+1.56%)
Mar 09, 2022 101.15 0 -1.77(-1.72%)
Mar 08, 2022 102.92 0 +2.65(+2.64%)
Mar 07, 2022 100.28 0 -0.17(-0.17%)
Mar 05, 2022 104.17 104.25 100.45 100.45 0 +0.00(+0.00%)
Mar 04, 2022 104.17 104.25 100.45 100.45 0 +0.00(+0.00%)
Mar 03, 2022 100.45 0 -5.85(-5.50%)
Mar 02, 2022 106.30 0 +0.10(+0.09%)
Mar 01, 2022 106.20 0 +2.70(+2.61%)
Feb 28, 2022 103.50 0 -0.25(-0.24%)
Feb 26, 2022 105.53 106.42 103.55 103.75 0 +0.00(+0.00%)
Feb 25, 2022 105.53 106.42 103.55 103.75 0 +0.08(+0.07%)
Feb 24, 2022 103.67 0 -4.40(-4.07%)
Feb 23, 2022 112.20 112.85 107.78 108.08 0 -4.00(-3.57%)
Feb 22, 2022 112.08 0 +2.95(+2.70%)
Feb 20, 2022 109.33 109.83 107.92 109.12 0 +0.00(+0.00%)
Feb 19, 2022 109.33 109.83 107.92 109.12 0 +0.00(+0.00%)
Feb 18, 2022 109.33 109.83 107.92 109.12 0 -0.28(-0.25%)
Feb 17, 2022 109.40 0 +4.00(+3.80%)
Feb 16, 2022 105.40 0 +1.25(+1.20%)
Feb 15, 2022 104.15 0 +1.83(+1.78%)
Feb 14, 2022 102.33 0 +0.20(+0.20%)
Feb 12, 2022 102.70 103.85 102.03 102.12 0 +0.00(+0.00%)
Feb 11, 2022 102.70 103.85 102.03 102.12 0 -0.10(-0.10%)
Feb 10, 2022 102.22 0 -2.55(-2.43%)
Feb 09, 2022 104.78 0 +0.98(+0.94%)
Feb 08, 2022 103.80 0 +2.52(+2.49%)
Feb 07, 2022 101.28 0 +0.60(+0.60%)
Feb 05, 2022 98.17 100.67 97.90 100.67 0 +0.00(+0.00%)
Feb 04, 2022 98.17 100.67 97.90 100.67 0 +0.60(+0.60%)
Feb 03, 2022 100.08 0 +0.95(+0.96%)
Feb 02, 2022 99.12 0 +1.45(+1.48%)
Feb 01, 2022 97.67 0 +1.97(+2.06%)
Jan 31, 2022 95.70 0 +0.62(+0.66%)
Jan 29, 2022 95.60 97.08 93.62 95.08 0 +0.00(+0.00%)
Jan 28, 2022 95.60 97.08 93.62 95.08 0 +0.15(+0.16%)
Jan 27, 2022 94.92 0 -1.53(-1.58%)
Jan 26, 2022 96.45 0 -0.80(-0.82%)
Jan 25, 2022 97.25 0 +1.92(+2.02%)
Jan 24, 2022 95.33 0 +0.30(+0.32%)
Jan 22, 2022 93.62 95.75 93.15 95.03 0 +0.00(+0.00%)
Jan 21, 2022 93.62 95.75 93.15 95.03 0 +0.08(+0.08%)
Jan 20, 2022 94.95 0 +3.60(+3.94%)
Jan 19, 2022 91.35 0 +2.07(+2.32%)
Jan 18, 2022 89.28 0 +0.90(+1.02%)
Jan 16, 2022 86.22 88.60 86.03 88.38 0 +0.00(+0.00%)
Jan 15, 2022 86.22 88.60 86.03 88.38 0 +0.00(+0.00%)
Jan 14, 2022 86.22 88.60 86.03 88.38 0 -0.08(-0.08%)
Jan 13, 2022 88.45 0 +3.05(+3.57%)
Jan 12, 2022 85.40 0 +1.20(+1.43%)
Jan 11, 2022 84.20 0 -0.50(-0.59%)
Jan 10, 2022 84.70 0 +4.85(+6.07%)
Jan 08, 2022 83.08 83.08 79.28 79.85 0 +0.00(+0.00%)
Jan 07, 2022 83.08 83.08 79.28 79.85 0 +0.20(+0.25%)
Jan 06, 2022 79.65 0 -2.62(-3.19%)
Jan 05, 2022 82.28 0 +2.12(+2.65%)
Jan 04, 2022 80.15 0 -0.97(-1.20%)
Jan 03, 2022 81.12 0 -0.17(-0.22%)
Jan 01, 2022 83.25 83.55 81.20 81.30 0 +0.00(+0.00%)
Dec 31, 2021 83.25 83.55 81.20 81.30 0 -0.17(-0.21%)
Dec 30, 2021 81.47 0 -2.35(-2.80%)
Dec 29, 2021 83.83 0 +1.20(+1.45%)
Dec 28, 2021 82.62 0 -1.03(-1.23%)
Dec 27, 2021 83.65 0 +0.35(+0.42%)
Dec 24, 2021 83.35 83.92 82.88 83.30 0 +0.00(+0.00%)
Dec 23, 2021 83.35 83.92 82.88 83.30 0 +0.08(+0.09%)
Dec 22, 2021 83.22 0 +0.80(+0.97%)
Dec 21, 2021 82.42 0 +2.95(+3.71%)
Dec 20, 2021 79.47 0 -1.23(-1.52%)
Dec 18, 2021 81.10 81.47 80.15 80.70 0 +0.00(+0.00%)
Dec 17, 2021 81.10 81.47 80.15 80.70 0 -0.10(-0.12%)
Dec 16, 2021 80.80 0 +1.47(+1.86%)
Dec 15, 2021 79.33 0 -0.75(-0.94%)
Dec 14, 2021 80.08 0 -0.67(-0.84%)
Dec 13, 2021 80.75 0 +0.00(+0.00%)
Dec 11, 2021 78.00 81.15 77.40 80.75 0 +0.00(+0.00%)
Dec 10, 2021 78.00 81.15 77.40 80.75 0 -0.28(-0.34%)
Dec 09, 2021 81.03 0 +4.98(+6.54%)
Dec 08, 2021 76.05 0 -0.50(-0.65%)
Dec 07, 2021 76.55 0 -1.67(-2.14%)
Dec 06, 2021 78.22 0 -3.15(-3.87%)
Dec 04, 2021 82.70 82.70 81.20 81.38 0 +0.00(+0.00%)
Dec 03, 2021 82.70 82.70 81.20 81.38 0 -0.12(-0.15%)
Dec 02, 2021 81.50 0 +1.38(+1.72%)
Dec 01, 2021 80.12 0 +0.15(+0.19%)
Nov 30, 2021 79.97 0 -0.95(-1.17%)
Nov 29, 2021 80.92 0 -0.67(-0.83%)
Nov 27, 2021 83.75 84.67 80.42 81.60 0 +0.00(+0.00%)
Nov 26, 2021 83.75 84.67 80.42 81.60 0 +0.57(+0.71%)
Nov 25, 2021 81.03 0 -3.32(-3.94%)
Nov 24, 2021 83.62 84.47 83.33 84.35 0 +0.10(+0.12%)
Nov 23, 2021 84.25 0 +1.22(+1.48%)
Nov 22, 2021 83.03 0 +0.48(+0.58%)
Nov 20, 2021 83.30 83.72 82.38 82.55 0 +0.00(+0.00%)
Nov 19, 2021 83.30 83.72 82.38 82.55 0 +0.08(+0.09%)
Nov 18, 2021 82.47 0 -0.68(-0.81%)
Nov 17, 2021 83.15 0 -0.22(-0.27%)
Nov 16, 2021 83.38 0 +2.20(+2.71%)
Nov 15, 2021 81.17 0 +0.77(+0.96%)
Nov 13, 2021 79.38 80.90 79.17 80.40 0 +0.00(+0.00%)
Nov 12, 2021 79.38 80.90 79.17 80.40 0 -0.15(-0.19%)
Nov 11, 2021 80.55 0 +1.22(+1.54%)
Nov 10, 2021 79.33 0 +4.38(+5.84%)
Nov 09, 2021 74.95 0 -1.42(-1.87%)
Nov 08, 2021 76.38 0 -0.15(-0.20%)
Nov 06, 2021 77.80 77.85 76.28 76.53 0 +0.00(+0.00%)
Nov 05, 2021 77.80 77.85 76.28 76.53 0 -0.02(-0.03%)
Nov 04, 2021 76.55 0 +0.60(+0.79%)
Nov 03, 2021 75.95 0 +1.70(+2.29%)
Nov 02, 2021 74.25 0 -1.90(-2.50%)
Nov 01, 2021 76.15 0 +0.15(+0.20%)
Oct 30, 2021 75.30 77.25 73.80 76.00 0 +0.00(+0.00%)
Oct 29, 2021 75.30 77.25 73.80 76.00 0 -0.08(-0.10%)
Oct 28, 2021 76.08 0 +4.10(+5.70%)
Oct 27, 2021 71.97 0 -0.60(-0.83%)
Oct 26, 2021 72.58 0 -1.62(-2.19%)
Oct 25, 2021 74.20 0 +0.70(+0.95%)
Oct 23, 2021 73.20 74.20 72.88 73.50 0 +0.00(+0.00%)
Oct 22, 2021 73.20 74.20 72.88 73.50 0 +0.17(+0.24%)
Oct 21, 2021 73.33 0 -2.70(-3.55%)
Oct 20, 2021 76.03 0 -1.38(-1.78%)
Oct 19, 2021 77.40 0 -1.35(-1.71%)
Oct 18, 2021 78.75 0 +0.80(+1.03%)
Oct 16, 2021 77.85 78.83 77.40 77.95 0 +0.00(+0.00%)
Oct 15, 2021 77.85 78.83 77.40 77.95 0 -0.33(-0.42%)
Oct 14, 2021 78.28 0 +0.12(+0.16%)
Oct 13, 2021 78.15 0 -0.02(-0.03%)
Oct 12, 2021 78.17 0 -2.00(-2.49%)
Oct 11, 2021 80.17 0 -1.33(-1.63%)
Oct 09, 2021 82.25 82.85 81.42 81.50 0 +0.00(+0.00%)
Oct 08, 2021 82.25 82.85 81.42 81.50 0 +0.00(+0.00%)
Oct 07, 2021 81.50 0 -0.22(-0.28%)
Oct 06, 2021 81.72 0 -0.83(-1.00%)
Oct 05, 2021 82.55 0 -0.55(-0.66%)
Oct 04, 2021 83.10 0 -2.20(-2.58%)
Oct 02, 2021 85.53 85.65 84.70 85.30 0 +0.00(+0.00%)
Oct 01, 2021 85.53 85.65 84.70 85.30 0 +0.12(+0.15%)
Sep 30, 2021 85.17 0 +1.58(+1.88%)
Sep 29, 2021 83.60 0 +0.02(+0.03%)
Sep 28, 2021 83.58 0 +2.03(+2.48%)
Sep 27, 2021 81.55 0 +4.38(+5.67%)
Sep 25, 2021 76.50 77.20 75.65 77.17 0 +0.00(+0.00%)
Sep 24, 2021 76.50 77.20 75.65 77.17 0 +0.38(+0.49%)
Sep 23, 2021 76.80 0 +3.42(+4.67%)
Sep 22, 2021 73.38 0 -0.22(-0.31%)
Sep 21, 2021 73.60 0 -0.62(-0.84%)
Sep 20, 2021 74.22 0 -0.68(-0.90%)
Sep 18, 2021 74.30 75.38 72.67 74.90 0 +0.00(+0.00%)
Sep 17, 2021 74.30 75.38 72.67 74.90 0 -0.15(-0.20%)
Sep 16, 2021 75.05 0 +2.80(+3.88%)
Sep 15, 2021 72.25 0 +0.08(+0.10%)
Sep 14, 2021 72.17 0 -1.20(-1.64%)
Sep 13, 2021 73.38 0 -3.08(-4.02%)
Sep 11, 2021 79.78 80.03 75.78 76.45 0 +0.00(+0.00%)
Sep 10, 2021 79.78 80.03 75.78 76.45 0 +0.35(+0.46%)
Sep 09, 2021 76.10 0 -11.28(-12.90%)
Sep 08, 2021 87.38 0 -0.72(-0.82%)
Sep 07, 2021 88.10 0 -1.50(-1.67%)
Sep 05, 2021 89.85 90.17 89.38 89.60 0 +0.00(+0.00%)
Sep 04, 2021 89.85 90.17 89.38 89.60 0 +0.00(+0.00%)
Sep 03, 2021 89.85 90.17 89.38 89.60 0 +0.02(+0.03%)
Sep 02, 2021 89.58 0 -0.58(-0.64%)
Sep 01, 2021 90.15 0 +1.35(+1.52%)
Aug 31, 2021 88.80 0 -1.35(-1.50%)
Aug 30, 2021 90.15 0 -0.57(-0.63%)
Aug 28, 2021 88.33 90.90 88.33 90.72 0 +0.00(+0.00%)
Aug 27, 2021 88.33 90.90 88.33 90.72 0 +0.00(+0.00%)
Aug 26, 2021 90.72 0 +1.97(+2.23%)
Aug 25, 2021 88.75 0 +1.78(+2.04%)
Aug 24, 2021 86.97 0 -0.50(-0.57%)
Aug 23, 2021 87.47 0 -1.10(-1.24%)
Aug 21, 2021 87.60 89.78 87.40 88.58 0 +0.00(+0.00%)
Aug 20, 2021 87.60 89.78 87.40 88.58 0 -0.05(-0.06%)
Aug 19, 2021 88.62 0 -0.47(-0.53%)
Aug 18, 2021 89.10 0 +1.20(+1.37%)
Aug 17, 2021 87.90 0 -1.10(-1.24%)
Aug 16, 2021 89.00 0 +2.60(+3.01%)
Aug 14, 2021 86.30 86.88 84.50 86.40 0 +0.00(+0.00%)
Aug 13, 2021 86.30 86.88 84.50 86.40 0 -0.12(-0.14%)
Aug 12, 2021 86.53 0 +0.68(+0.79%)
Aug 11, 2021 85.85 0 +1.97(+2.35%)
Aug 10, 2021 83.88 0 -0.72(-0.86%)
Aug 09, 2021 84.60 0 -3.05(-3.48%)
Aug 07, 2021 86.78 87.85 85.62 87.65 0 +0.00(+0.00%)
Aug 06, 2021 86.78 87.85 85.62 87.65 0 +0.05(+0.06%)
Aug 05, 2021 87.60 0 -2.53(-2.80%)
Aug 04, 2021 90.12 0 -1.25(-1.37%)
Aug 03, 2021 91.38 0 +1.88(+2.09%)
Aug 02, 2021 89.50 0 +1.50(+1.70%)
Jul 31, 2021 88.92 89.38 87.28 88.00 0 +0.00(+0.00%)
Jul 30, 2021 88.92 89.38 87.28 88.00 0 -0.03(-0.03%)
Jul 29, 2021 88.03 0 -1.50(-1.68%)
Jul 28, 2021 89.53 0 -3.00(-3.24%)
Jul 27, 2021 92.53 0 -0.57(-0.62%)
Jul 26, 2021 93.10 0 +0.47(+0.51%)
Jul 24, 2021 91.42 93.40 91.30 92.62 0 +0.00(+0.00%)
Jul 23, 2021 91.42 93.40 91.30 92.62 0 +0.00(+0.00%)
Jul 22, 2021 92.62 0 +0.22(+0.24%)
Jul 21, 2021 92.40 0 +1.38(+1.51%)
Jul 20, 2021 91.03 0 +1.65(+1.85%)
Jul 19, 2021 89.38 0 -1.30(-1.43%)
Jul 17, 2021 89.95 90.90 89.65 90.67 0 +0.00(+0.00%)
Jul 16, 2021 89.95 90.90 89.65 90.67 0 -0.08(-0.08%)
Jul 15, 2021 90.75 0 +1.53(+1.71%)
Jul 14, 2021 89.22 0 -0.15(-0.17%)
Jul 13, 2021 89.38 0 +2.05(+2.35%)
Jul 12, 2021 87.33 0 +1.62(+1.90%)
Jul 10, 2021 84.70 85.70 84.20 85.70 0 +0.00(+0.00%)
Jul 09, 2021 84.70 85.70 84.20 85.70 0 +0.28(+0.32%)
Jul 08, 2021 85.42 0 -14.98(-14.92%)
Jul 07, 2021 100.40 0 -1.95(-1.91%)
Jul 06, 2021 102.35 0 +2.30(+2.30%)
Jul 04, 2021 100.85 102.00 98.10 100.05 0 +0.00(+0.00%)
Jul 03, 2021 100.85 102.00 98.10 100.05 0 +0.00(+0.00%)
Jul 02, 2021 100.85 102.00 98.10 100.05 0 -0.17(-0.17%)
Jul 01, 2021 100.22 0 -3.03(-2.93%)
Jun 30, 2021 103.25 0 -0.38(-0.36%)
Jun 29, 2021 103.62 0 +0.85(+0.83%)
Jun 28, 2021 102.78 0 +2.88(+2.88%)
Jun 26, 2021 98.70 101.80 98.50 99.90 0 +0.00(+0.00%)
Jun 25, 2021 98.70 101.80 98.50 99.90 0 +0.12(+0.13%)
Jun 24, 2021 99.78 0 -0.95(-0.94%)
Jun 23, 2021 100.72 0 -2.98(-2.87%)
Jun 22, 2021 103.70 0 +0.03(+0.02%)
Jun 21, 2021 103.67 0 -3.48(-3.24%)
Jun 19, 2021 108.35 109.62 106.50 107.15 0 +0.00(+0.00%)
Jun 18, 2021 108.35 109.62 106.50 107.15 0 +0.48(+0.45%)
Jun 17, 2021 106.67 0 -5.03(-4.50%)
Jun 16, 2021 111.70 0 -3.00(-2.62%)
Jun 15, 2021 114.70 0 -0.10(-0.09%)
Jun 14, 2021 114.80 0 -1.90(-1.63%)
Jun 12, 2021 118.90 119.00 116.25 116.70 0 +0.00(+0.00%)
Jun 11, 2021 118.90 119.00 116.25 116.70 0 -0.27(-0.24%)
Jun 10, 2021 116.97 0 -1.78(-1.49%)
Jun 09, 2021 118.75 0 +0.08(+0.06%)
Jun 08, 2021 118.67 0 -3.42(-2.81%)
Jun 07, 2021 122.10 0 +1.42(+1.18%)
Jun 05, 2021 119.08 121.45 118.50 120.67 0 +0.00(+0.00%)
Jun 04, 2021 119.08 121.45 118.50 120.67 0 +0.08(+0.06%)
Jun 03, 2021 120.60 0 +2.12(+1.79%)
Jun 02, 2021 118.47 0 -1.18(-0.98%)
Jun 01, 2021 119.65 0 +0.18(+0.15%)
May 30, 2021 117.38 119.70 117.05 119.47 0 +0.00(+0.00%)
May 29, 2021 117.38 119.70 117.05 119.47 0 +0.00(+0.00%)
May 28, 2021 117.38 119.70 117.05 119.47 0 +0.12(+0.10%)
May 27, 2021 119.35 0 +2.95(+2.53%)
May 26, 2021 116.40 0 -1.10(-0.94%)
May 25, 2021 117.50 0 +2.17(+1.89%)
May 24, 2021 115.33 0 -1.22(-1.05%)
May 22, 2021 113.28 116.55 113.20 116.55 0 +0.00(+0.00%)
May 21, 2021 113.28 116.55 113.20 116.55 0 +0.00(+0.00%)
May 20, 2021 116.55 0 +5.15(+4.62%)
May 19, 2021 111.40 0 -0.10(-0.09%)
May 18, 2021 111.50 0 +2.55(+2.34%)
May 17, 2021 108.95 0 +17.05(+18.55%)
May 15, 2021 92.22 92.22 91.85 91.90 0 +0.00(+0.00%)
May 14, 2021 92.22 92.22 91.85 91.90 0 -0.05(-0.05%)
May 13, 2021 91.95 0 -20.08(-17.92%)
May 12, 2021 112.03 0 +0.85(+0.76%)
May 11, 2021 111.17 0 -0.92(-0.83%)
May 10, 2021 112.10 0 -0.88(-0.77%)
May 08, 2021 114.67 114.83 112.60 112.97 0 +0.00(+0.00%)
May 07, 2021 114.67 114.83 112.60 112.97 0 +0.12(+0.11%)
May 06, 2021 112.85 0 -1.58(-1.38%)
May 05, 2021 114.42 0 +0.88(+0.77%)
May 04, 2021 113.55 0 +0.90(+0.80%)
May 03, 2021 112.65 0 +2.93(+2.67%)
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.