MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 88.02 89.83 81.86 82.97 193,181 -8.02(-8.81%)
May 17, 2022 89.12 91.74 88.23 90.99 109,698 +4.26(+4.91%)
May 16, 2022 86.06 87.63 84.03 86.73 134,855 +0.77(+0.90%)
May 13, 2022 82.36 86.02 80.61 85.96 168,745 +5.54(+6.89%)
May 12, 2022 77.80 82.18 77.80 80.42 142,938 +1.74(+2.21%)
May 11, 2022 82.94 85.71 78.05 78.68 154,954 -5.15(-6.14%)
May 10, 2022 84.46 86.68 80.80 83.83 154,747 +2.59(+3.19%)
May 09, 2022 87.53 89.38 80.62 81.24 235,169 -7.24(-8.18%)
May 06, 2022 89.25 92.06 86.77 88.48 173,741 -2.20(-2.43%)
May 05, 2022 95.74 96.98 88.11 90.68 340,702 -5.32(-5.54%)
May 04, 2022 93.11 96.52 89.79 96.00 202,935 +2.59(+2.77%)
May 03, 2022 96.08 97.00 93.18 93.41 117,917 -2.66(-2.77%)
May 02, 2022 93.15 96.07 92.43 96.07 204,839 +3.21(+3.46%)
Apr 29, 2022 93.01 95.81 91.52 92.86 149,805 -0.54(-0.58%)
Apr 28, 2022 94.63 94.86 90.82 93.40 93,279 +0.68(+0.73%)
Apr 27, 2022 94.05 95.77 92.41 92.72 143,889 -1.41(-1.50%)
Apr 26, 2022 97.75 97.75 93.85 94.13 215,805 -5.14(-5.18%)
Apr 25, 2022 96.07 99.92 96.07 99.27 131,220 +2.00(+2.06%)
Apr 22, 2022 97.55 99.37 95.93 97.27 133,382 -0.38(-0.39%)
Apr 21, 2022 104.05 104.05 97.00 97.65 169,591 -5.12(-4.98%)
Apr 20, 2022 104.15 105.32 102.71 102.77 85,984 -0.41(-0.40%)
Apr 19, 2022 101.58 103.57 100.67 103.18 98,501 +2.48(+2.46%)
Apr 18, 2022 105.00 105.00 100.00 100.70 143,920 -4.56(-4.33%)
Apr 14, 2022 109.71 109.71 105.02 105.26 79,038 -4.59(-4.18%)
Apr 13, 2022 105.66 110.40 105.66 109.85 138,867 +4.63(+4.40%)
Apr 12, 2022 106.88 109.23 104.31 105.22 123,451 -0.66(-0.62%)
Apr 11, 2022 106.52 109.38 105.60 105.88 126,899 -2.10(-1.94%)
Apr 08, 2022 111.20 112.57 107.59 107.98 173,103 -3.66(-3.28%)
Apr 07, 2022 113.47 114.72 111.35 111.64 147,002 -2.35(-2.06%)
Apr 06, 2022 110.69 115.49 109.70 113.99 190,813 +2.04(+1.82%)
Apr 05, 2022 116.72 117.06 111.94 111.95 196,104 -4.30(-3.70%)
Apr 04, 2022 117.95 118.38 115.02 116.25 227,515 -0.81(-0.69%)
Apr 01, 2022 113.90 117.31 113.90 117.06 205,583 +4.57(+4.06%)
Mar 31, 2022 116.67 117.74 112.16 112.49 200,179 -3.68(-3.17%)
Mar 30, 2022 120.25 121.66 116.00 116.17 108,770 -4.63(-3.83%)
Mar 29, 2022 116.09 121.22 116.06 120.80 267,982 +6.17(+5.38%)
Mar 28, 2022 113.83 116.13 112.25 114.63 105,828 +0.26(+0.23%)
Mar 25, 2022 115.51 115.51 113.46 114.37 81,048 -0.92(-0.80%)
Mar 24, 2022 110.88 115.92 110.25 115.29 119,516 +5.46(+4.97%)
Mar 23, 2022 112.46 113.20 109.67 109.83 89,924 -3.62(-3.19%)
Mar 22, 2022 112.63 114.62 112.03 113.45 98,721 +0.68(+0.60%)
Mar 21, 2022 111.54 113.19 108.04 112.77 162,900 +0.83(+0.74%)
Mar 18, 2022 107.93 111.97 107.93 111.94 304,920 +2.56(+2.34%)
Mar 17, 2022 107.24 111.02 106.27 109.38 105,820 +0.88(+0.81%)
Mar 16, 2022 105.28 108.50 104.21 108.50 95,557 +3.97(+3.80%)
Mar 15, 2022 101.64 104.64 100.45 104.53 124,546 +3.19(+3.15%)
Mar 14, 2022 104.28 107.56 100.30 101.34 146,807 -1.71(-1.66%)
Mar 11, 2022 109.31 111.08 103.03 103.05 298,669 -5.06(-4.68%)
Mar 10, 2022 103.26 108.46 102.89 108.11 124,866 +2.70(+2.56%)
Mar 09, 2022 100.58 106.16 100.58 105.41 205,881 +5.85(+5.88%)
Mar 08, 2022 98.24 102.99 97.24 99.56 159,666 +1.65(+1.69%)
Mar 07, 2022 96.92 100.23 96.92 97.91 122,796 +0.99(+1.02%)
Mar 04, 2022 99.51 101.10 96.40 96.92 188,003 -4.04(-4.00%)
Mar 03, 2022 103.10 103.72 99.51 100.96 143,691 -1.40(-1.37%)
Mar 02, 2022 97.83 104.18 97.37 102.36 151,583 +4.56(+4.66%)
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.
TOP
Email a Story