Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 98.27 98.56 94.11 95.06 154,774 -4.52(-4.54%)
May 17, 2022 98.15 100.29 97.69 99.58 144,265 +2.64(+2.72%)
May 16, 2022 97.65 98.76 96.10 96.94 208,168 -1.02(-1.04%)
May 13, 2022 96.98 99.40 96.98 97.96 165,466 +2.22(+2.32%)
May 12, 2022 99.08 99.94 94.62 95.74 282,211 -3.42(-3.45%)
May 11, 2022 101.38 103.16 98.81 99.16 216,081 -2.01(-1.99%)
May 10, 2022 101.59 102.27 99.18 101.17 160,905 +1.17(+1.17%)
May 09, 2022 100.38 101.12 98.85 100.00 164,277 -1.36(-1.34%)
May 06, 2022 103.59 104.09 99.12 101.36 225,715 -2.49(-2.40%)
May 05, 2022 107.28 107.60 102.01 103.85 195,646 -4.97(-4.57%)
May 04, 2022 106.61 109.05 105.44 108.82 168,248 +1.95(+1.82%)
May 03, 2022 105.73 107.36 105.00 106.87 169,520 +1.10(+1.04%)
May 02, 2022 105.52 107.09 103.67 105.77 253,749 -0.28(-0.26%)
Apr 29, 2022 108.32 110.03 105.28 106.05 214,665 -3.58(-3.27%)
Apr 28, 2022 109.74 110.20 107.10 109.63 184,006 +1.24(+1.14%)
Apr 27, 2022 108.71 111.67 107.76 108.39 312,276 +0.69(+0.64%)
Apr 26, 2022 101.50 110.71 101.50 107.70 401,335 +8.78(+8.88%)
Apr 25, 2022 98.46 99.09 96.66 98.92 141,067 +0.41(+0.42%)
Apr 22, 2022 102.10 102.40 98.42 98.51 132,234 -3.96(-3.86%)
Apr 21, 2022 105.06 105.17 101.77 102.47 168,624 -1.32(-1.27%)
Apr 20, 2022 104.00 105.00 103.72 103.79 128,232 +0.94(+0.91%)
Apr 19, 2022 100.84 103.16 100.69 102.85 95,983 +2.57(+2.56%)
Apr 18, 2022 100.24 101.29 99.09 100.28 93,362 -0.37(-0.37%)
Apr 14, 2022 101.23 101.64 100.23 100.65 124,816 +0.01(+0.01%)
Apr 13, 2022 100.45 101.07 99.23 100.64 81,945 +0.50(+0.50%)
Apr 12, 2022 100.95 102.61 98.98 100.14 113,526 +0.49(+0.49%)
Apr 11, 2022 100.09 101.49 99.32 99.65 95,529 -0.55(-0.55%)
Apr 08, 2022 100.90 102.09 100.14 100.20 102,907 -0.82(-0.81%)
Apr 07, 2022 101.00 101.68 100.33 101.02 116,713 +0.22(+0.22%)
Apr 06, 2022 100.63 101.54 99.79 100.80 196,847 -0.67(-0.66%)
Apr 05, 2022 101.77 102.67 100.87 101.47 121,035 -0.56(-0.55%)
Apr 04, 2022 102.75 103.18 101.53 102.03 114,431 -0.28(-0.27%)
Apr 01, 2022 100.34 102.50 100.34 102.31 153,625 +1.89(+1.88%)
Mar 31, 2022 100.91 102.19 100.18 100.42 179,523 -0.68(-0.67%)
Mar 30, 2022 102.15 102.25 100.68 101.10 130,153 -0.91(-0.89%)
Mar 29, 2022 98.98 102.80 97.15 102.01 217,499 +4.79(+4.93%)
Mar 28, 2022 96.41 97.31 96.05 97.22 92,853 +0.41(+0.42%)
Mar 25, 2022 98.52 98.72 96.10 96.81 109,967 -0.99(-1.01%)
Mar 24, 2022 96.49 97.93 95.56 97.80 124,066 +1.98(+2.07%)
Mar 23, 2022 95.73 96.55 95.35 95.82 149,206 -0.76(-0.79%)
Mar 22, 2022 98.03 98.64 96.00 96.58 145,965 -1.06(-1.09%)
Mar 21, 2022 98.53 99.16 97.06 97.64 160,896 -1.38(-1.39%)
Mar 18, 2022 97.66 100.00 96.19 99.02 1,577,362 +1.13(+1.15%)
Mar 17, 2022 96.78 98.14 96.59 97.89 161,694 +0.50(+0.51%)
Mar 16, 2022 95.20 97.84 94.76 97.39 283,632 +3.36(+3.57%)
Mar 15, 2022 93.41 94.42 91.97 94.03 313,645 +1.40(+1.51%)
Mar 14, 2022 88.53 93.77 88.12 92.63 330,292 +5.73(+6.59%)
Mar 11, 2022 87.90 87.90 86.30 86.90 214,446 -0.59(-0.67%)
Mar 10, 2022 85.59 87.85 85.59 87.49 213,560 +0.08(+0.09%)
Mar 09, 2022 87.79 88.67 86.81 87.41 267,049 +1.64(+1.91%)
Mar 08, 2022 85.13 88.61 84.26 85.77 222,079 +0.46(+0.54%)
Mar 07, 2022 89.05 89.74 85.14 85.31 297,283 -4.58(-5.10%)
Mar 04, 2022 89.73 90.81 88.67 89.89 202,647 -1.39(-1.52%)
Mar 03, 2022 91.67 92.06 90.05 91.28 207,736 +0.09(+0.10%)
Mar 02, 2022 87.87 92.11 87.44 91.19 222,084 +3.77(+4.31%)
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.