Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2022 94.99 0 +0.00(+0.00%)
Dec 31, 2021 94.98 95.05 94.96 94.99 214,748 +0.01(+0.01%)
Dec 30, 2021 94.88 95.02 94.88 94.98 84,130 +0.09(+0.09%)
Dec 29, 2021 94.79 94.96 94.70 94.89 49,280 +0.03(+0.03%)
Dec 28, 2021 94.85 94.90 94.81 94.86 82,947 +0.01(+0.01%)
Dec 27, 2021 94.88 94.95 94.77 94.85 132,181 +0.07(+0.07%)
Dec 23, 2021 94.74 94.92 94.64 94.78 280,326 +0.09(+0.10%)
Dec 22, 2021 94.70 94.70 94.53 94.69 73,268 +0.11(+0.12%)
Dec 21, 2021 94.36 94.74 94.36 94.58 87,246 +0.18(+0.19%)
Dec 20, 2021 94.37 94.60 94.37 94.40 191,515 -0.05(-0.05%)
Dec 17, 2021 94.64 94.85 94.34 94.45 596,669 -0.20(-0.21%)
Dec 16, 2021 94.64 94.84 94.26 94.65 111,624 +0.40(+0.42%)
Dec 15, 2021 94.28 94.85 94.24 94.25 257,662 +0.00(+0.00%)
Dec 14, 2021 94.25 94.50 92.62 94.25 164,794 -0.10(-0.11%)
Dec 13, 2021 94.40 94.69 94.35 94.35 103,596 -0.12(-0.13%)
Dec 10, 2021 94.41 94.56 94.37 94.47 208,225 +0.12(+0.13%)
Dec 09, 2021 94.51 94.85 94.35 94.35 60,502 -0.25(-0.26%)
Dec 08, 2021 94.47 94.90 94.47 94.60 64,822 +0.06(+0.06%)
Dec 07, 2021 94.52 94.75 94.39 94.54 61,218 +0.03(+0.03%)
Dec 06, 2021 94.81 94.81 94.51 94.51 71,339 +0.07(+0.07%)
Dec 03, 2021 94.45 94.61 94.44 94.44 80,101 -0.18(-0.19%)
Dec 02, 2021 94.62 94.64 94.30 94.62 117,894 +0.27(+0.28%)
Dec 01, 2021 94.66 95.23 94.30 94.35 288,847 -0.44(-0.46%)
Nov 30, 2021 94.40 94.79 94.28 94.79 168,343 +0.38(+0.40%)
Nov 29, 2021 94.64 94.64 94.41 94.41 98,788 -0.24(-0.25%)
Nov 26, 2021 94.45 94.65 94.39 94.65 82,157 +0.05(+0.05%)
Nov 24, 2021 94.83 95.15 94.50 94.60 34,201 -0.32(-0.34%)
Nov 23, 2021 94.58 95.03 94.53 94.92 90,559 +0.43(+0.45%)
Nov 22, 2021 95.55 95.74 94.27 94.50 89,508 -0.08(-0.09%)
Nov 19, 2021 94.68 94.81 94.58 94.58 205,960 -0.13(-0.14%)
Nov 18, 2021 94.68 94.78 94.68 94.71 104,104 +0.02(+0.02%)
Nov 17, 2021 94.72 94.89 94.68 94.69 73,673 -0.10(-0.11%)
Nov 16, 2021 94.70 94.95 94.70 94.79 79,212 +0.08(+0.08%)
Nov 15, 2021 95.26 95.42 94.70 94.71 64,350 -0.09(-0.09%)
Nov 12, 2021 94.81 94.89 94.68 94.80 255,767 -0.01(-0.01%)
Nov 11, 2021 94.76 94.85 94.68 94.81 68,294 +0.05(+0.05%)
Nov 10, 2021 94.83 94.76 95,197 -0.07(-0.07%)
Nov 09, 2021 94.77 94.95 94.72 94.83 144,385 +0.03(+0.03%)
Nov 08, 2021 94.88 94.95 94.74 94.80 96,298 +0.05(+0.05%)
Nov 05, 2021 94.80 95.04 94.72 94.75 253,679 -0.05(-0.05%)
Nov 04, 2021 99.36 99.36 94.72 94.80 67,635 +0.06(+0.06%)
Nov 03, 2021 94.70 94.85 94.70 94.74 357,439 -0.05(-0.05%)
Nov 02, 2021 94.98 94.99 94.70 94.79 67,123 -0.39(-0.41%)
Nov 01, 2021 94.84 95.18 94.83 95.18 107,424 +0.35(+0.37%)
Oct 29, 2021 94.82 94.84 94.65 94.83 104,150 +0.04(+0.04%)
Oct 28, 2021 94.80 94.83 94.70 94.79 64,387 +0.03(+0.03%)
Oct 27, 2021 94.76 94.81 94.66 94.76 106,840 -0.04(-0.04%)
Oct 26, 2021 94.82 94.80 99,030 -0.03(-0.03%)
Oct 25, 2021 94.77 94.86 94.72 94.83 98,763 +0.04(+0.04%)
Oct 22, 2021 94.94 94.96 94.74 94.79 68,936 -0.04(-0.04%)
Oct 21, 2021 94.71 94.87 94.66 94.83 127,465 +0.08(+0.08%)
Oct 20, 2021 94.74 94.84 94.68 94.75 90,380 +0.01(+0.01%)
Oct 19, 2021 94.60 94.75 94.60 94.74 60,257 +0.07(+0.07%)
Oct 18, 2021 94.63 94.67 94.52 94.67 70,882 +0.04(+0.04%)
Oct 15, 2021 94.80 94.81 94.55 94.63 212,958 -0.11(-0.12%)
Oct 14, 2021 94.77 94.80 94.64 94.74 97,875 +0.06(+0.06%)
Oct 13, 2021 94.73 94.74 94.64 94.68 71,191 -0.01(-0.01%)
Oct 12, 2021 94.68 94.80 94.63 94.69 84,450 +0.01(+0.01%)
Oct 11, 2021 94.68 94.75 94.66 94.68 80,127 +0.00(+0.00%)
Oct 08, 2021 94.71 94.76 94.66 94.68 70,352 -0.05(-0.05%)
Oct 07, 2021 94.66 94.87 82.94 94.73 1,072,376 +0.02(+0.02%)
Oct 06, 2021 94.62 94.76 94.61 94.71 103,142 -0.07(-0.07%)
Oct 05, 2021 94.63 94.88 94.60 94.78 116,871 +0.09(+0.10%)
Oct 04, 2021 94.68 94.81 94.50 94.69 172,308 +0.01(+0.01%)
Oct 01, 2021 94.61 94.75 93.87 94.68 219,724 +0.13(+0.14%)
Sep 30, 2021 94.65 94.76 94.47 94.55 187,094 -0.16(-0.17%)
Sep 29, 2021 94.70 94.84 94.59 94.71 92,138 +0.01(+0.01%)
Sep 28, 2021 94.70 94.75 94.62 94.70 202,316 +0.15(+0.16%)
Sep 27, 2021 94.73 94.78 94.50 94.55 103,545 -0.06(-0.06%)
Sep 24, 2021 94.76 94.82 94.58 94.61 77,662 -0.01(-0.01%)
Sep 23, 2021 94.72 94.72 94.54 94.62 156,517 +0.01(+0.01%)
Sep 22, 2021 94.72 94.74 94.59 94.61 230,659 -0.01(-0.01%)
Sep 21, 2021 94.80 94.80 94.58 94.62 115,411 -0.12(-0.13%)
Sep 20, 2021 94.70 94.86 94.53 94.74 168,245 +0.12(+0.13%)
Sep 17, 2021 94.53 95.25 94.25 94.62 903,229 +0.00(+0.00%)
Sep 16, 2021 94.67 94.91 94.62 94.62 971,246 -0.02(-0.02%)
Sep 15, 2021 94.70 94.79 94.61 94.64 166,340 +0.01(+0.01%)
Sep 14, 2021 94.70 94.70 94.58 94.63 222,945 +0.02(+0.02%)
Sep 13, 2021 94.70 94.70 94.47 94.61 242,440 -0.07(-0.07%)
Sep 10, 2021 94.69 94.69 94.56 94.68 262,571 +0.07(+0.07%)
Sep 09, 2021 94.67 94.77 94.56 94.61 301,022 -0.08(-0.08%)
Sep 08, 2021 94.75 94.78 94.65 94.69 187,719 -0.08(-0.08%)
Sep 07, 2021 94.66 94.91 94.56 94.77 170,313 +0.10(+0.11%)
Sep 03, 2021 94.64 94.76 94.56 94.67 207,622 +0.07(+0.07%)
Sep 02, 2021 94.25 94.95 94.25 94.60 206,634 -0.02(-0.02%)
Sep 01, 2021 94.62 94.75 94.58 94.62 164,681 +0.00(+0.00%)
Aug 31, 2021 94.60 94.67 94.58 94.62 274,247 +0.02(+0.02%)
Aug 30, 2021 94.61 94.69 94.55 94.60 204,033 +0.03(+0.03%)
Aug 27, 2021 94.60 94.77 94.52 94.57 209,266 +0.00(+0.00%)
Aug 26, 2021 94.59 94.72 94.54 94.57 130,479 +0.02(+0.02%)
Aug 25, 2021 94.23 94.60 94.23 94.55 130,707 -0.01(-0.01%)
Aug 24, 2021 94.60 94.64 94.52 94.56 139,305 +0.01(+0.01%)
Aug 23, 2021 94.63 94.70 94.52 94.55 165,547 +0.00(+0.00%)
Aug 20, 2021 94.64 94.74 94.55 94.55 227,599 -0.15(-0.16%)
Aug 19, 2021 94.62 94.73 94.53 94.70 178,387 +0.02(+0.02%)
Aug 18, 2021 94.65 94.76 94.61 94.68 278,675 -0.01(-0.01%)
Aug 17, 2021 94.55 94.70 94.55 94.69 330,116 +0.07(+0.07%)
Aug 16, 2021 94.53 94.66 94.48 94.62 164,896 +0.06(+0.06%)
Aug 13, 2021 94.61 94.61 94.51 94.56 68,211 +0.01(+0.01%)
Aug 12, 2021 94.51 94.71 94.51 94.55 270,669 -0.09(-0.10%)
Aug 11, 2021 94.60 94.68 94.44 94.64 182,221 -0.01(-0.01%)
Aug 10, 2021 94.64 94.65 94.42 94.65 306,662 +0.00(+0.00%)
Aug 09, 2021 94.51 94.70 94.36 94.65 138,301 -0.05(-0.05%)
Aug 06, 2021 94.47 94.70 94.44 94.70 130,353 +0.03(+0.03%)
Aug 05, 2021 94.42 94.75 94.30 94.67 236,430 +0.11(+0.12%)
Aug 04, 2021 94.43 94.81 94.29 94.56 303,595 +0.16(+0.17%)
Aug 03, 2021 94.46 94.69 94.30 94.40 196,103 -0.02(-0.02%)
Aug 02, 2021 94.44 94.65 94.38 94.42 276,915 +0.10(+0.11%)
Jul 30, 2021 94.31 94.67 94.27 94.32 290,625 +0.02(+0.02%)
Jul 29, 2021 94.48 94.48 94.30 94.30 196,354 -0.11(-0.12%)
Jul 28, 2021 94.42 94.53 94.33 94.41 203,638 +0.01(+0.01%)
Jul 27, 2021 94.54 94.60 94.29 94.40 448,831 -0.15(-0.16%)
Jul 26, 2021 94.57 94.68 94.53 94.55 109,362 -0.06(-0.06%)
Jul 23, 2021 94.64 94.78 94.59 94.61 90,156 -0.04(-0.04%)
Jul 22, 2021 94.50 94.68 94.50 94.65 48,614 +0.01(+0.01%)
Jul 21, 2021 94.59 94.79 94.38 94.64 128,186 +0.21(+0.22%)
Jul 20, 2021 94.37 94.98 94.35 94.43 182,073 -0.06(-0.06%)
Jul 19, 2021 94.34 94.53 94.30 94.49 172,225 +0.10(+0.11%)
Jul 16, 2021 94.44 94.44 94.28 94.39 90,501 +0.04(+0.04%)
Jul 15, 2021 94.25 94.49 94.21 94.35 144,130 +0.06(+0.06%)
Jul 14, 2021 94.25 94.38 94.21 94.29 108,727 +0.04(+0.04%)
Jul 13, 2021 94.37 94.59 94.18 94.25 136,999 -0.28(-0.30%)
Jul 12, 2021 94.71 94.71 94.19 94.53 251,728 +0.28(+0.30%)
Jul 09, 2021 94.29 94.32 94.17 94.25 145,937 -0.04(-0.04%)
Jul 08, 2021 94.20 94.32 94.15 94.29 181,351 -0.08(-0.08%)
Jul 07, 2021 94.35 94.37 94.15 94.37 115,769 +0.00(+0.00%)
Jul 06, 2021 94.21 94.47 94.16 94.37 178,233 +0.12(+0.13%)
Jul 02, 2021 94.22 94.45 94.15 94.25 91,733 +0.05(+0.05%)
Jul 01, 2021 94.25 94.36 94.12 94.20 124,632 +0.00(+0.00%)
Jun 30, 2021 94.22 94.38 94.15 94.20 220,067 +0.05(+0.05%)
Jun 29, 2021 94.24 94.30 94.15 94.15 277,784 -0.08(-0.08%)
Jun 28, 2021 94.25 94.40 94.21 94.23 414,880 -0.02(-0.02%)
Jun 25, 2021 94.45 94.50 94.07 94.25 722,748 -0.15(-0.16%)
Jun 24, 2021 94.20 94.51 94.20 94.40 220,309 +0.26(+0.28%)
Jun 23, 2021 94.27 94.63 94.10 94.14 330,875 -0.07(-0.07%)
Jun 22, 2021 94.26 94.49 94.20 94.21 169,986 -0.07(-0.07%)
Jun 21, 2021 94.40 94.43 94.25 94.28 124,351 -0.09(-0.10%)
Jun 18, 2021 94.10 94.58 94.10 94.37 257,970 +0.15(+0.16%)
Jun 17, 2021 94.32 94.39 94.10 94.22 180,084 -0.15(-0.16%)
Jun 16, 2021 94.25 94.42 94.20 94.37 220,252 +0.13(+0.14%)
Jun 15, 2021 94.27 94.31 94.19 94.24 228,468 -0.03(-0.03%)
Jun 14, 2021 94.22 94.33 94.19 94.27 153,959 +0.02(+0.02%)
Jun 11, 2021 94.41 94.49 94.25 94.25 93,763 -0.06(-0.06%)
Jun 10, 2021 94.10 94.10 94.10 94.31 190,001 +0.11(+0.12%)
Jun 09, 2021 94.20 94.25 94.15 94.20 161,683 +0.10(+0.11%)
Jun 08, 2021 94.24 94.28 94.10 94.10 300,617 -0.15(-0.16%)
Jun 07, 2021 94.39 94.47 94.20 94.25 281,160 -0.01(-0.01%)
Jun 04, 2021 94.43 94.43 94.23 94.26 159,660 +0.03(+0.03%)
Jun 03, 2021 94.34 94.49 94.14 94.23 206,069 -0.11(-0.12%)
Jun 02, 2021 94.69 94.69 94.26 94.34 189,480 -0.26(-0.27%)
Jun 01, 2021 94.12 94.75 94.12 94.60 402,468 +0.41(+0.44%)
May 28, 2021 94.40 94.40 94.13 94.19 240,024 -0.03(-0.03%)
May 27, 2021 94.17 94.55 94.04 94.22 333,239 -0.11(-0.12%)
May 26, 2021 94.53 94.53 94.30 94.33 274,693 -0.07(-0.07%)
May 25, 2021 94.45 94.55 94.37 94.40 216,803 -0.05(-0.05%)
May 24, 2021 94.60 94.60 94.43 94.45 72,514 +0.00(+0.00%)
May 21, 2021 94.58 94.82 94.38 94.45 139,960 +0.05(+0.05%)
May 20, 2021 94.60 94.61 94.39 94.40 85,023 -0.22(-0.23%)
May 19, 2021 94.39 94.63 94.34 94.62 84,471 +0.22(+0.23%)
May 18, 2021 94.28 94.59 94.28 94.40 80,149 +0.00(+0.00%)
May 17, 2021 94.45 94.58 94.38 94.40 69,126 -0.15(-0.16%)
May 14, 2021 94.45 94.67 94.35 94.55 160,383 +0.13(+0.14%)
May 13, 2021 94.38 94.50 94.27 94.42 207,166 +0.12(+0.13%)
May 12, 2021 94.24 94.43 94.06 94.30 607,518 -0.02(-0.02%)
May 11, 2021 94.10 94.45 94.00 94.32 220,690 +0.22(+0.23%)
May 10, 2021 93.66 94.23 93.66 94.10 180,646 +0.05(+0.05%)
May 07, 2021 94.11 94.25 94.00 94.05 226,012 -0.20(-0.21%)
May 06, 2021 93.48 94.26 93.48 94.25 267,070 +0.38(+0.40%)
May 05, 2021 93.55 94.18 92.73 93.87 257,365 -0.03(-0.03%)
May 04, 2021 94.13 94.22 93.81 93.90 442,211 -0.06(-0.06%)
May 03, 2021 94.20 94.45 93.89 93.96 339,946 -0.24(-0.25%)
Apr 30, 2021 94.44 94.44 94.10 94.20 240,900 -0.09(-0.10%)
Apr 29, 2021 94.31 94.34 94.15 94.29 167,194 +0.13(+0.14%)
Apr 28, 2021 94.19 94.29 94.05 94.16 160,324 +0.00(+0.00%)
Apr 27, 2021 94.02 94.23 93.81 94.16 196,933 +0.01(+0.01%)
Apr 26, 2021 94.43 94.43 94.15 94.15 154,155 -0.28(-0.30%)
Apr 23, 2021 93.95 94.45 93.95 94.43 134,600 +0.46(+0.49%)
Apr 22, 2021 94.05 94.19 93.92 93.97 93,000 +0.07(+0.07%)
Apr 21, 2021 93.95 94.14 93.83 93.90 157,467 +0.00(+0.00%)
Apr 20, 2021 94.03 94.19 93.80 93.90 144,876 -0.06(-0.06%)
Apr 19, 2021 94.22 94.23 93.75 93.96 138,246 -0.10(-0.11%)
Apr 16, 2021 94.45 94.45 94.02 94.06 144,500 -0.17(-0.18%)
Apr 15, 2021 94.01 94.40 94.01 94.23 80,383 +0.19(+0.20%)
Apr 14, 2021 94.35 94.40 93.99 94.04 226,631 -0.31(-0.33%)
Apr 13, 2021 93.94 94.42 93.81 94.35 93,700 +0.49(+0.52%)
Apr 12, 2021 94.00 94.03 93.68 93.86 98,839 -0.20(-0.21%)
Apr 09, 2021 93.99 94.06 93.71 94.06 124,900 +0.12(+0.13%)
Apr 08, 2021 93.96 94.20 93.79 93.94 201,505 +0.10(+0.11%)
Apr 07, 2021 94.10 94.10 93.64 93.84 165,967 -0.21(-0.22%)
Apr 06, 2021 93.80 94.24 93.59 94.05 208,044 +0.25(+0.27%)
Apr 05, 2021 93.85 94.02 93.55 93.80 167,632 +0.16(+0.17%)
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.
 
bottom clear