Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 90.81 91.32 87.47 87.76 2,182,899 -3.56(-3.90%)
Apr 28, 2022 91.33 92.14 89.54 91.33 1,477,659 +0.54(+0.59%)
Apr 27, 2022 91.12 92.52 89.20 90.79 2,352,493 +0.20(+0.22%)
Apr 26, 2022 90.54 92.26 89.22 90.59 2,784,473 -0.23(-0.26%)
Apr 25, 2022 88.37 91.00 87.15 90.83 1,689,425 +1.75(+1.96%)
Apr 22, 2022 90.91 90.99 88.38 89.08 2,004,322 -2.30(-2.52%)
Apr 21, 2022 93.48 94.42 90.98 91.38 1,683,664 -0.74(-0.81%)
Apr 20, 2022 93.72 93.86 91.71 92.13 1,373,330 -1.14(-1.22%)
Apr 19, 2022 91.06 93.81 90.56 93.27 1,853,916 +2.04(+2.24%)
Apr 18, 2022 91.43 92.23 89.74 91.23 1,668,220 -0.35(-0.38%)
Apr 14, 2022 93.20 94.44 91.25 91.58 2,069,405 -1.36(-1.46%)
Apr 13, 2022 90.71 93.44 90.05 92.94 1,920,411 +1.95(+2.15%)
Apr 12, 2022 93.46 95.27 90.71 90.98 3,224,308 -0.91(-0.99%)
Apr 11, 2022 90.49 93.62 90.41 91.89 2,037,217 +0.78(+0.86%)
Apr 08, 2022 87.63 93.60 86.86 91.11 4,065,217 +1.26(+1.40%)
Apr 07, 2022 88.84 90.57 87.97 89.85 2,456,046 +0.99(+1.11%)
Apr 06, 2022 88.80 89.37 86.38 88.87 2,713,163 -1.42(-1.58%)
Apr 05, 2022 91.77 92.48 89.83 90.29 2,440,118 -1.78(-1.93%)
Apr 04, 2022 89.06 92.31 88.56 92.07 2,698,644 +3.86(+4.38%)
Apr 01, 2022 90.10 90.20 87.49 88.20 3,012,220 -0.51(-0.57%)
Mar 31, 2022 90.65 90.91 87.40 88.71 5,718,357 -5.40(-5.73%)
Mar 30, 2022 96.90 97.23 93.78 94.11 2,213,220 -4.22(-4.29%)
Mar 29, 2022 95.84 98.50 95.02 98.32 2,628,753 +3.92(+4.16%)
Mar 28, 2022 94.14 94.59 92.89 94.40 2,077,059 +0.42(+0.45%)
Mar 25, 2022 94.86 95.03 92.59 93.98 1,721,194 -0.40(-0.42%)
Mar 24, 2022 94.51 95.23 92.97 94.38 1,894,708 +0.12(+0.12%)
Mar 23, 2022 95.53 96.11 93.41 94.26 1,790,715 -1.79(-1.86%)
Mar 22, 2022 96.69 97.23 94.81 96.05 3,058,841 +0.25(+0.26%)
Mar 21, 2022 98.49 99.85 94.69 95.80 2,474,122 -2.71(-2.75%)
Mar 18, 2022 95.01 99.02 94.70 98.51 4,762,151 +2.47(+2.57%)
Mar 17, 2022 95.46 96.68 94.58 96.04 2,057,889 +0.44(+0.46%)
Mar 16, 2022 96.51 97.57 92.36 95.60 2,521,229 -0.21(-0.22%)
Mar 15, 2022 91.90 96.32 91.75 95.82 3,071,747 +4.28(+4.67%)
Mar 14, 2022 91.56 93.97 90.14 91.54 2,429,941 +0.05(+0.05%)
Mar 11, 2022 95.76 96.54 91.41 91.49 3,265,989 -3.94(-4.13%)
Mar 10, 2022 97.83 97.83 94.39 95.43 3,066,926 -2.98(-3.03%)
Mar 09, 2022 99.75 100.36 97.33 98.41 3,081,523 +0.59(+0.60%)
Mar 08, 2022 100.54 102.48 97.75 97.82 3,888,783 -3.46(-3.42%)
Mar 07, 2022 102.08 105.56 99.90 101.28 4,832,747 -1.34(-1.31%)
Mar 04, 2022 104.39 105.70 98.29 102.63 7,961,380 -3.91(-3.67%)
Mar 03, 2022 102.53 109.26 101.43 106.53 18,951,768 +9.00(+9.22%)
Mar 02, 2022 93.66 98.60 93.40 97.54 6,404,171 +3.54(+3.77%)
Mar 01, 2022 92.60 95.33 92.33 94.00 2,717,701 +0.52(+0.56%)
Feb 28, 2022 91.05 93.92 91.05 93.48 3,503,607 +0.78(+0.85%)
Feb 25, 2022 89.59 92.90 89.35 92.69 3,028,536 +4.11(+4.64%)
Feb 24, 2022 83.17 88.84 82.78 88.58 3,007,179 +2.85(+3.33%)
Feb 23, 2022 88.45 88.45 84.96 85.73 3,709,824 -1.86(-2.12%)
Feb 22, 2022 93.28 93.63 86.51 87.59 5,588,016 -6.93(-7.33%)
Feb 18, 2022 94.51 0 -0.89(-0.93%)
Feb 17, 2022 95.53 96.91 94.89 95.40 1,457,273 -0.97(-1.00%)
Feb 16, 2022 98.19 98.19 94.89 96.37 2,366,389 -2.48(-2.51%)
Feb 15, 2022 98.65 99.52 98.12 98.84 1,716,323 +1.50(+1.54%)
Feb 14, 2022 96.78 98.65 95.61 97.35 2,393,620 +0.07(+0.07%)
Feb 11, 2022 97.01 99.71 96.11 97.28 3,584,301 +0.10(+0.10%)
Feb 10, 2022 97.54 99.39 96.81 97.18 2,360,395 -1.69(-1.71%)
Feb 09, 2022 97.35 99.00 96.89 98.87 1,821,317 +2.67(+2.77%)
Feb 08, 2022 94.64 96.86 94.07 96.20 1,841,092 +1.82(+1.93%)
Feb 07, 2022 94.50 94.95 92.86 94.39 1,523,419 +0.73(+0.77%)
Feb 04, 2022 94.08 94.72 92.11 93.66 2,205,113 -0.26(-0.28%)
Feb 03, 2022 95.10 93.61 93.92 1,941,850 -1.89(-1.97%)
Feb 02, 2022 96.96 97.21 93.93 95.81 2,488,612 -1.35(-1.39%)
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.