Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 88.57 90.76 87.99 90.46 533,698 +0.61(+0.67%)
Jun 29, 2022 91.98 92.02 89.18 89.86 627,838 -2.37(-2.57%)
Jun 28, 2022 97.65 98.96 90.74 92.23 634,870 -5.35(-5.48%)
Jun 27, 2022 95.16 98.50 94.42 97.58 417,892 +3.20(+3.39%)
Jun 24, 2022 93.03 95.22 93.03 94.39 629,045 +1.55(+1.67%)
Jun 23, 2022 93.14 93.44 91.52 92.84 184,047 +0.07(+0.07%)
Jun 22, 2022 91.06 93.24 91.06 92.77 242,102 +0.42(+0.45%)
Jun 21, 2022 91.07 92.83 89.80 92.35 288,770 +2.44(+2.72%)
Jun 17, 2022 90.36 91.07 88.51 89.91 587,770 +0.36(+0.40%)
Jun 16, 2022 94.71 94.74 88.45 89.55 414,668 -7.24(-7.48%)
Jun 15, 2022 94.78 98.22 94.55 96.79 323,512 +2.29(+2.43%)
Jun 14, 2022 95.95 97.15 93.60 94.50 515,456 -1.03(-1.08%)
Jun 13, 2022 97.22 97.94 95.04 95.53 424,937 -4.01(-4.03%)
Jun 10, 2022 100.86 101.76 99.39 99.54 260,175 -3.60(-3.49%)
Jun 09, 2022 103.77 104.30 103.12 103.14 220,460 -0.74(-0.72%)
Jun 08, 2022 105.73 105.94 103.51 103.88 195,142 -2.40(-2.26%)
Jun 07, 2022 103.59 106.30 103.32 106.28 356,174 +1.71(+1.63%)
Jun 06, 2022 104.56 105.83 104.47 104.57 409,195 +0.83(+0.80%)
Jun 03, 2022 103.81 104.61 102.78 103.74 268,357 -0.92(-0.88%)
Jun 02, 2022 102.46 104.78 102.09 104.66 213,467 +2.70(+2.65%)
Jun 01, 2022 103.52 103.82 100.41 101.96 293,959 -1.16(-1.13%)
May 31, 2022 101.52 104.00 100.52 103.12 385,000 +1.22(+1.20%)
May 27, 2022 99.98 102.01 99.79 101.90 231,334 +2.47(+2.49%)
May 26, 2022 96.54 99.75 96.54 99.43 340,419 +3.10(+3.22%)
May 25, 2022 95.04 97.41 95.04 96.33 606,356 +0.58(+0.60%)
May 24, 2022 96.72 97.26 94.27 95.76 432,177 -1.94(-1.98%)
May 23, 2022 96.09 98.10 95.52 97.69 461,084 +2.29(+2.40%)
May 20, 2022 97.05 97.17 92.98 95.40 469,418 -0.43(-0.45%)
May 19, 2022 96.98 97.91 95.79 95.83 271,242 -1.52(-1.56%)
May 18, 2022 100.11 100.98 96.65 97.35 230,138 -3.61(-3.58%)
May 17, 2022 99.67 101.13 98.70 100.96 211,765 +2.99(+3.05%)
May 16, 2022 98.06 99.03 97.30 97.97 168,882 -0.38(-0.38%)
May 13, 2022 96.12 98.89 95.53 98.35 360,322 +3.14(+3.30%)
May 12, 2022 94.58 97.30 92.84 95.21 545,976 +0.69(+0.72%)
May 11, 2022 97.21 98.82 94.35 94.53 307,447 -2.86(-2.94%)
May 10, 2022 99.76 99.92 96.42 97.39 264,672 -1.53(-1.55%)
May 09, 2022 98.96 100.78 98.49 98.91 244,290 -1.65(-1.64%)
May 06, 2022 102.05 102.62 98.96 100.56 254,657 -1.77(-1.73%)
May 05, 2022 103.47 104.73 101.08 102.33 292,331 -2.51(-2.40%)
May 04, 2022 101.96 105.07 100.79 104.84 219,993 +3.32(+3.27%)
May 03, 2022 99.47 102.24 99.35 101.53 213,064 +1.83(+1.83%)
May 02, 2022 99.20 100.22 97.19 99.70 335,169 +0.31(+0.31%)
Apr 29, 2022 100.58 102.43 99.25 99.39 250,151 -1.91(-1.88%)
Apr 28, 2022 98.31 101.72 97.95 101.30 144,291 +4.22(+4.35%)
Apr 27, 2022 97.64 99.31 96.58 97.08 310,004 -0.77(-0.79%)
Apr 26, 2022 99.89 100.95 97.74 97.85 356,999 -3.03(-3.00%)
Apr 25, 2022 99.00 101.00 96.76 100.88 398,238 +1.62(+1.63%)
Apr 22, 2022 101.58 102.25 99.17 99.26 408,885 -3.30(-3.21%)
Apr 21, 2022 104.99 105.41 102.00 102.56 308,377 -1.26(-1.21%)
Apr 20, 2022 104.35 105.85 103.21 103.82 631,106 -0.01(-0.01%)
Apr 19, 2022 102.76 104.13 102.05 103.83 309,525 +1.65(+1.61%)
Apr 18, 2022 99.60 102.60 99.60 102.18 364,494 +2.11(+2.10%)
Apr 14, 2022 100.84 101.89 99.74 100.08 333,773 +1.12(+1.13%)
Apr 13, 2022 97.45 99.30 97.45 98.95 201,030 +1.50(+1.54%)
Apr 12, 2022 99.99 100.17 97.03 97.45 296,406 -0.25(-0.25%)
Apr 11, 2022 97.76 99.12 97.32 97.70 308,203 -0.48(-0.49%)
Apr 08, 2022 96.74 99.00 95.86 98.18 447,753 -0.01(-0.01%)
Apr 07, 2022 98.21 99.05 95.58 98.19 452,400 -0.57(-0.57%)
Apr 06, 2022 99.00 99.65 97.73 98.76 468,608 -0.90(-0.90%)
Apr 05, 2022 101.72 102.62 99.60 99.66 396,842 -3.02(-2.94%)
Apr 04, 2022 101.99 103.01 101.17 102.68 258,987 +0.96(+0.94%)
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.