Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 89.80 92.20 88.03 90.80 2,245,586 +1.00(+1.11%)
May 18, 2022 95.08 95.24 88.17 89.80 2,236,296 -7.67(-7.87%)
May 17, 2022 94.61 97.54 94.38 97.47 1,711,452 +4.81(+5.19%)
May 16, 2022 91.91 93.90 90.04 92.66 2,800,509 +1.00(+1.09%)
May 13, 2022 92.17 95.56 91.26 91.66 2,184,603 +0.40(+0.44%)
May 12, 2022 89.16 93.83 88.75 91.26 2,663,597 +1.47(+1.64%)
May 11, 2022 91.87 93.90 89.48 89.79 1,695,978 -2.43(-2.64%)
May 10, 2022 94.21 96.33 89.28 92.22 2,486,130 -0.59(-0.64%)
May 09, 2022 92.95 96.02 92.19 92.81 2,102,386 -1.89(-2.00%)
May 06, 2022 92.17 96.18 90.49 94.70 2,218,293 +2.32(+2.51%)
May 05, 2022 98.34 98.56 90.77 92.38 2,123,661 -7.80(-7.79%)
May 04, 2022 94.41 100.34 93.94 100.18 2,433,547 +5.11(+5.37%)
May 03, 2022 90.87 95.67 90.35 95.07 2,642,936 +3.93(+4.31%)
May 02, 2022 85.85 91.26 85.36 91.14 1,953,071 +5.36(+6.25%)
Apr 29, 2022 88.78 89.85 85.64 85.78 1,518,801 -3.32(-3.73%)
Apr 28, 2022 89.94 90.66 87.14 89.10 1,414,623 +0.23(+0.26%)
Apr 27, 2022 88.05 90.82 87.15 88.87 1,715,760 +0.44(+0.50%)
Apr 26, 2022 89.62 90.28 88.42 88.43 1,476,464 -2.02(-2.23%)
Apr 25, 2022 89.61 90.65 87.49 90.45 2,463,591 +0.07(+0.08%)
Apr 22, 2022 90.26 91.85 89.53 90.38 1,811,473 -0.29(-0.32%)
Apr 21, 2022 93.50 93.86 90.02 90.67 2,175,899 -2.40(-2.58%)
Apr 20, 2022 96.87 97.86 92.98 93.07 1,744,855 -3.22(-3.34%)
Apr 19, 2022 91.43 96.77 91.29 96.29 1,775,474 +5.18(+5.69%)
Apr 18, 2022 91.30 92.35 90.44 91.11 1,601,471 -0.68(-0.74%)
Apr 14, 2022 93.70 94.61 91.52 91.79 2,099,946 -1.20(-1.29%)
Apr 13, 2022 91.51 94.32 90.55 92.99 3,595,570 -0.34(-0.36%)
Apr 12, 2022 99.63 101.50 93.23 93.33 8,382,438 -9.84(-9.54%)
Apr 11, 2022 101.04 105.90 101.04 103.17 2,917,426 +0.95(+0.93%)
Apr 08, 2022 98.64 103.23 97.86 102.22 2,191,750 +3.10(+3.13%)
Apr 07, 2022 97.12 99.70 94.35 99.12 2,007,309 +1.36(+1.39%)
Apr 06, 2022 96.07 98.40 95.22 97.76 2,499,011 -2.06(-2.06%)
Apr 05, 2022 100.00 102.64 98.87 99.82 1,489,246 -1.55(-1.53%)
Apr 04, 2022 98.56 102.57 98.23 101.37 1,679,398 +2.88(+2.92%)
Apr 01, 2022 97.29 98.52 95.66 98.49 1,527,095 +2.01(+2.08%)
Mar 31, 2022 101.16 101.22 96.48 96.48 1,931,049 -5.05(-4.97%)
Mar 30, 2022 102.70 103.73 101.22 101.53 1,304,084 -2.29(-2.21%)
Mar 29, 2022 101.25 104.61 100.63 103.82 2,350,836 +5.19(+5.26%)
Mar 28, 2022 97.86 98.73 95.04 98.63 2,218,178 +1.36(+1.40%)
Mar 25, 2022 99.87 99.87 95.89 97.27 1,649,398 -2.01(-2.02%)
Mar 24, 2022 99.07 100.58 98.70 99.28 1,436,844 +0.36(+0.36%)
Mar 23, 2022 102.13 102.71 98.54 98.92 1,439,306 -4.13(-4.01%)
Mar 22, 2022 102.99 104.92 101.80 103.05 1,657,158 +0.46(+0.45%)
Mar 21, 2022 104.47 105.68 101.38 102.59 1,328,689 -1.88(-1.80%)
Mar 18, 2022 103.99 105.90 103.29 104.47 2,572,564 +0.55(+0.53%)
Mar 17, 2022 100.74 103.96 99.70 103.92 1,118,223 +1.90(+1.86%)
Mar 16, 2022 100.89 103.07 98.43 102.02 2,006,463 +1.10(+1.09%)
Mar 15, 2022 98.96 102.29 98.61 100.92 1,029,002 +2.37(+2.40%)
Mar 14, 2022 99.09 101.70 98.20 98.55 1,248,896 -0.66(-0.67%)
Mar 11, 2022 100.50 101.28 98.80 99.21 892,499 -1.54(-1.53%)
Mar 10, 2022 99.95 101.49 98.53 100.75 1,001,245 -1.14(-1.12%)
Mar 09, 2022 101.98 103.49 101.25 101.89 1,336,144 +1.94(+1.94%)
Mar 08, 2022 100.01 104.85 98.66 99.95 1,374,143 -0.06(-0.06%)
Mar 07, 2022 102.10 103.34 99.43 100.01 2,646,997 -3.06(-2.97%)
Mar 04, 2022 103.48 104.72 101.81 103.07 1,403,286 -1.42(-1.36%)
Mar 03, 2022 107.04 107.13 103.15 104.49 1,048,589 -1.31(-1.24%)
Mar 02, 2022 105.34 107.27 104.00 105.80 1,559,773 +0.56(+0.53%)
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.