Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 93.05 93.57 89.63 89.93 2,130,312 -3.65(-3.90%)
Apr 28, 2022 93.58 94.41 91.75 93.58 1,442,062 +0.55(+0.59%)
Apr 27, 2022 93.37 94.80 91.40 93.03 2,295,821 +0.20(+0.22%)
Apr 26, 2022 92.78 94.54 91.42 92.83 2,717,394 -0.24(-0.26%)
Apr 25, 2022 90.55 93.25 89.30 93.07 1,648,726 +1.79(+1.96%)
Apr 22, 2022 93.15 93.24 90.56 91.28 1,956,037 -2.36(-2.52%)
Apr 21, 2022 95.79 96.75 93.23 93.64 1,643,104 -0.76(-0.81%)
Apr 20, 2022 96.03 96.18 93.97 94.40 1,340,246 -1.17(-1.22%)
Apr 19, 2022 93.31 96.13 92.78 95.57 1,809,255 +2.09(+2.24%)
Apr 18, 2022 93.69 94.51 91.96 93.48 1,628,032 -0.36(-0.38%)
Apr 14, 2022 95.50 96.77 93.50 93.84 2,019,552 -1.39(-1.46%)
Apr 13, 2022 92.95 95.75 92.27 95.23 1,874,148 +2.00(+2.15%)
Apr 12, 2022 95.77 97.62 92.95 93.23 3,146,633 -0.93(-0.99%)
Apr 11, 2022 92.72 95.93 92.64 94.16 1,988,140 +0.80(+0.86%)
Apr 08, 2022 89.79 95.91 89.00 93.36 3,967,284 +1.29(+1.40%)
Apr 07, 2022 91.03 92.81 90.14 92.07 2,396,879 +1.01(+1.11%)
Apr 06, 2022 90.99 91.57 88.51 91.06 2,647,802 -1.46(-1.58%)
Apr 05, 2022 94.04 94.77 92.05 92.52 2,381,335 -1.82(-1.93%)
Apr 04, 2022 91.26 94.59 90.75 94.34 2,633,633 +3.96(+4.38%)
Apr 01, 2022 92.32 92.43 89.65 90.38 2,939,654 -0.52(-0.57%)
Mar 31, 2022 92.89 93.15 89.56 90.90 5,580,599 -5.53(-5.73%)
Mar 30, 2022 99.29 99.64 96.10 96.43 2,159,903 -4.32(-4.29%)
Mar 29, 2022 98.21 100.93 97.37 100.75 2,565,425 +4.02(+4.16%)
Mar 28, 2022 96.46 96.93 95.18 96.73 2,027,022 +0.43(+0.45%)
Mar 25, 2022 97.20 97.38 94.88 96.30 1,679,730 -0.41(-0.42%)
Mar 24, 2022 96.84 97.58 95.26 96.71 1,849,064 +0.12(+0.12%)
Mar 23, 2022 97.89 98.48 95.72 96.59 1,747,576 -2.71(-2.73%)
Mar 22, 2022 99.96 100.52 98.02 99.30 2,958,698 +0.26(+0.26%)
Mar 21, 2022 101.82 103.23 97.89 99.04 2,393,122 -2.80(-2.75%)
Mar 18, 2022 98.23 102.37 97.91 101.84 4,606,243 +2.55(+2.57%)
Mar 17, 2022 98.69 99.95 97.78 99.29 1,990,516 +0.45(+0.46%)
Mar 16, 2022 99.78 100.87 95.49 98.84 2,438,687 -0.22(-0.22%)
Mar 15, 2022 95.01 99.58 94.86 99.06 2,971,181 +4.42(+4.67%)
Mar 14, 2022 94.66 97.15 93.19 94.64 2,350,387 +0.05(+0.05%)
Mar 11, 2022 99.00 99.81 94.50 94.59 3,159,064 -4.07(-4.13%)
Mar 10, 2022 101.14 101.14 97.58 98.66 2,966,518 -3.08(-3.03%)
Mar 09, 2022 103.13 103.76 100.62 101.74 2,980,637 +0.61(+0.60%)
Mar 08, 2022 103.94 105.94 101.06 101.13 3,761,468 -3.58(-3.42%)
Mar 07, 2022 105.54 109.13 103.28 104.71 4,674,527 -1.39(-1.31%)
Mar 04, 2022 107.92 109.28 101.61 106.10 7,700,732 -4.04(-3.67%)
Mar 03, 2022 106.00 112.96 104.86 110.14 18,331,304 +9.30(+9.22%)
Mar 02, 2022 96.83 101.94 96.56 100.84 6,194,504 +3.66(+3.77%)
Mar 01, 2022 95.73 98.56 95.45 97.18 2,628,726 +0.54(+0.56%)
Feb 28, 2022 94.13 97.10 94.13 96.64 3,388,902 +0.81(+0.85%)
Feb 25, 2022 92.62 96.04 92.38 95.83 2,929,385 +4.25(+4.64%)
Feb 24, 2022 85.99 91.85 85.58 91.58 2,908,727 +2.95(+3.33%)
Feb 23, 2022 91.44 91.44 87.84 88.63 3,588,368 -1.92(-2.12%)
Feb 22, 2022 96.44 96.80 89.44 90.55 5,405,070 -7.16(-7.33%)
Feb 18, 2022 97.71 0 -0.92(-0.93%)
Feb 17, 2022 98.76 100.19 98.10 98.63 1,409,564 -1.00(-1.00%)
Feb 16, 2022 101.51 101.51 98.10 99.63 2,288,916 -2.56(-2.51%)
Feb 15, 2022 101.99 102.89 101.44 102.19 1,660,133 +1.55(+1.54%)
Feb 14, 2022 100.06 101.99 98.85 100.64 2,315,255 +0.07(+0.07%)
Feb 11, 2022 100.29 103.09 99.36 100.57 3,466,955 +0.10(+0.10%)
Feb 10, 2022 100.84 102.76 100.09 100.47 2,283,118 -1.75(-1.71%)
Feb 09, 2022 100.64 102.36 100.17 102.22 1,761,689 +2.76(+2.77%)
Feb 08, 2022 97.84 100.14 97.25 99.46 1,780,817 +1.88(+1.93%)
Feb 07, 2022 97.70 98.16 96.00 97.58 1,473,544 +0.75(+0.77%)
Feb 04, 2022 97.26 97.93 95.23 96.83 2,132,920 -0.27(-0.28%)
Feb 03, 2022 98.32 96.78 97.10 1,878,276 -1.95(-1.97%)
Feb 02, 2022 100.24 100.50 97.11 99.05 2,407,137 -1.40(-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.