Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 99.83 99.83 97.48 97.70 5,589,689 -2.61(-2.60%)
Apr 28, 2022 100.43 100.77 98.63 100.31 5,408,374 +0.49(+0.49%)
Apr 27, 2022 99.97 101.34 99.51 99.83 5,082,011 -0.14(-0.14%)
Apr 26, 2022 100.97 102.44 99.95 99.97 5,609,162 -2.53(-2.47%)
Apr 25, 2022 100.58 102.67 100.06 102.49 5,873,786 +1.57(+1.56%)
Apr 22, 2022 104.62 104.68 100.83 100.92 6,784,436 -4.95(-4.68%)
Apr 21, 2022 106.72 107.02 105.82 105.87 6,258,255 +0.08(+0.08%)
Apr 20, 2022 103.72 106.25 103.72 105.79 5,850,885 +2.60(+2.52%)
Apr 19, 2022 101.72 104.53 101.57 103.19 10,447,033 +2.00(+1.98%)
Apr 18, 2022 101.60 102.28 100.68 101.18 3,651,016 -0.88(-0.86%)
Apr 14, 2022 103.76 104.02 101.96 102.06 7,120,224 -1.35(-1.30%)
Apr 13, 2022 102.66 103.62 102.62 103.41 5,118,290 -0.11(-0.11%)
Apr 12, 2022 104.54 105.06 103.12 103.52 5,056,681 -0.88(-0.84%)
Apr 11, 2022 105.19 105.55 104.24 104.40 3,639,359 -0.89(-0.84%)
Apr 08, 2022 104.91 105.89 104.17 105.29 5,590,285 +0.13(+0.12%)
Apr 07, 2022 104.37 105.90 103.81 105.16 7,123,171 +0.57(+0.55%)
Apr 06, 2022 102.73 104.88 102.04 104.59 5,939,760 +1.14(+1.10%)
Apr 05, 2022 103.50 104.71 103.14 103.45 5,870,774 -0.36(-0.34%)
Apr 04, 2022 104.85 105.00 103.36 103.80 5,446,957 -1.53(-1.46%)
Apr 01, 2022 104.24 105.47 103.77 105.34 4,784,562 +1.47(+1.42%)
Mar 31, 2022 104.17 105.31 103.82 103.87 7,370,241 -0.57(-0.55%)
Mar 30, 2022 104.79 105.34 104.16 104.44 5,015,036 -0.77(-0.73%)
Mar 29, 2022 103.92 105.29 103.63 105.21 9,477,252 +2.29(+2.23%)
Mar 28, 2022 101.99 102.98 101.25 102.92 6,075,583 +1.38(+1.36%)
Mar 25, 2022 100.05 101.56 99.96 101.54 5,987,615 +1.97(+1.98%)
Mar 24, 2022 99.42 99.75 98.47 99.56 6,098,716 +0.77(+0.78%)
Mar 23, 2022 100.81 101.34 98.37 98.80 7,524,668 -2.61(-2.58%)
Mar 22, 2022 101.46 101.95 101.22 101.41 6,031,672 +0.20(+0.20%)
Mar 21, 2022 101.48 102.93 100.59 101.21 8,817,234 -1.33(-1.30%)
Mar 18, 2022 102.12 102.73 100.95 102.54 17,507,470 +0.41(+0.40%)
Mar 17, 2022 99.58 102.17 99.26 102.13 6,117,853 +2.27(+2.27%)
Mar 16, 2022 98.62 99.93 98.09 99.86 5,646,825 +1.77(+1.80%)
Mar 15, 2022 96.76 98.23 96.54 98.09 5,391,974 +2.03(+2.11%)
Mar 14, 2022 97.22 97.78 95.72 96.06 4,486,868 -0.56(-0.58%)
Mar 11, 2022 98.10 98.69 96.41 96.62 5,533,701 -0.60(-0.61%)
Mar 10, 2022 95.69 97.38 97.21 5,530,036 +0.82(+0.85%)
Mar 09, 2022 98.68 99.27 96.18 96.39 10,704,285 -0.47(-0.49%)
Mar 08, 2022 98.94 99.56 96.82 96.87 8,040,494 -2.37(-2.39%)
Mar 07, 2022 100.28 100.64 99.05 99.24 7,045,344 -1.55(-1.54%)
Mar 04, 2022 98.68 101.01 98.57 100.80 5,573,255 +0.61(+0.61%)
Mar 03, 2022 99.59 100.96 98.97 100.18 6,962,114 +1.18(+1.19%)
Mar 02, 2022 97.80 99.56 97.56 99.00 6,360,561 +2.53(+2.62%)
Mar 01, 2022 97.34 97.83 95.69 96.47 4,882,070 -1.24(-1.27%)
Feb 28, 2022 97.09 98.13 97.09 97.71 6,211,613 -0.79(-0.80%)
Feb 25, 2022 96.44 98.56 96.54 98.50 7,488,823 +2.34(+2.43%)
Feb 24, 2022 93.97 96.31 93.13 96.16 8,185,159 +0.28(+0.29%)
Feb 23, 2022 97.01 97.25 95.44 95.88 6,934,657 -0.64(-0.67%)
Feb 22, 2022 93.48 97.28 93.34 96.52 10,326,192 +2.92(+3.12%)
Feb 18, 2022 93.60 0 -1.04(-1.10%)
Feb 17, 2022 95.16 95.85 94.35 94.64 5,968,199 -1.35(-1.41%)
Feb 16, 2022 95.92 96.34 94.56 95.99 8,058,431 -0.71(-0.73%)
Feb 15, 2022 96.20 97.53 95.86 96.70 5,744,833 +1.49(+1.56%)
Feb 14, 2022 96.08 96.22 94.64 95.21 7,607,176 -0.63(-0.66%)
Feb 11, 2022 97.43 98.49 95.51 95.85 6,295,751 -1.76(-1.80%)
Feb 10, 2022 98.21 99.36 97.29 97.60 7,002,449 -1.13(-1.14%)
Feb 09, 2022 97.53 98.93 97.53 98.73 7,615,275 +1.75(+1.80%)
Feb 08, 2022 95.40 97.34 94.94 96.98 6,205,603 +2.07(+2.18%)
Feb 07, 2022 95.53 96.08 94.74 94.91 5,650,115 -0.69(-0.72%)
Feb 04, 2022 94.57 96.36 94.52 95.60 4,864,353 +0.52(+0.55%)
Feb 03, 2022 95.04 95.79 95.08 7,665,142 -1.12(-1.16%)
Feb 02, 2022 95.85 96.31 94.37 96.20 10,992,723 -0.20(-0.21%)
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.