Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 80.92 81.23 79.47 79.93 457,772 -1.57(-1.93%)
Jun 29, 2022 80.80 81.80 79.37 81.50 354,296 +1.06(+1.32%)
Jun 28, 2022 81.22 81.66 80.41 80.44 387,938 -0.49(-0.60%)
Jun 27, 2022 79.94 81.11 79.24 80.92 435,939 +0.90(+1.12%)
Jun 24, 2022 80.01 80.91 78.99 80.02 919,526 +0.01(+0.01%)
Jun 23, 2022 77.85 80.25 77.85 80.01 338,011 +2.26(+2.90%)
Jun 22, 2022 77.05 78.65 76.68 77.76 406,093 -0.71(-0.90%)
Jun 21, 2022 77.99 79.13 77.44 78.46 293,736 +1.21(+1.56%)
Jun 17, 2022 78.65 79.65 76.89 77.26 504,390 -0.54(-0.69%)
Jun 16, 2022 78.10 78.34 76.61 77.79 604,819 -1.95(-2.45%)
Jun 15, 2022 79.97 80.98 79.04 79.75 447,228 +0.33(+0.41%)
Jun 14, 2022 79.93 82.28 79.15 79.42 580,685 -0.60(-0.75%)
Jun 13, 2022 77.74 80.86 77.26 80.02 605,455 +0.13(+0.17%)
Jun 10, 2022 81.96 82.78 79.53 79.89 570,879 -3.74(-4.47%)
Jun 09, 2022 83.80 84.77 83.06 83.63 316,623 -0.71(-0.84%)
Jun 08, 2022 84.73 86.16 83.53 84.34 346,740 -1.04(-1.22%)
Jun 07, 2022 84.21 86.57 84.21 85.38 321,873 +0.05(+0.06%)
Jun 06, 2022 84.69 85.54 83.47 85.33 357,866 +1.28(+1.53%)
Jun 03, 2022 85.89 86.92 83.90 84.05 555,531 -2.94(-3.38%)
Jun 02, 2022 84.44 87.91 84.44 86.99 499,080 +2.11(+2.48%)
Jun 01, 2022 84.69 85.60 83.73 84.89 590,283 +0.66(+0.78%)
May 31, 2022 83.33 85.09 83.06 84.22 641,745 +0.00(+0.00%)
May 27, 2022 81.35 84.44 81.12 84.22 613,271 +2.90(+3.57%)
May 26, 2022 78.88 82.40 78.75 81.33 705,412 +1.85(+2.32%)
May 25, 2022 74.67 80.39 73.99 79.48 957,148 +4.96(+6.65%)
May 24, 2022 73.40 74.70 72.03 74.52 506,632 +0.10(+0.13%)
May 23, 2022 74.43 75.25 71.95 74.43 510,429 +0.74(+1.00%)
May 20, 2022 74.99 75.04 71.26 73.69 517,625 -0.35(-0.48%)
May 19, 2022 72.92 74.53 72.49 74.04 587,211 +0.91(+1.24%)
May 18, 2022 76.66 76.66 72.26 73.13 682,483 -4.43(-5.71%)
May 17, 2022 79.58 79.65 77.03 77.56 304,263 -0.54(-0.69%)
May 16, 2022 77.77 78.44 76.16 78.10 681,442 -0.05(-0.06%)
May 13, 2022 76.87 79.45 76.87 78.15 427,884 +1.77(+2.32%)
May 12, 2022 76.93 79.31 74.85 76.38 576,523 -1.57(-2.02%)
May 11, 2022 81.35 81.35 77.76 77.95 1,016,221 -4.05(-4.94%)
May 10, 2022 80.38 82.37 78.17 82.00 845,459 +2.40(+3.02%)
May 09, 2022 81.44 82.00 79.16 79.60 788,302 -3.64(-4.37%)
May 06, 2022 84.33 85.71 82.29 83.24 909,303 -2.55(-2.98%)
May 05, 2022 92.43 93.22 84.14 85.79 1,077,854 -2.60(-2.94%)
May 04, 2022 86.28 88.69 83.88 88.39 981,587 +2.85(+3.33%)
May 03, 2022 87.27 87.68 84.23 85.54 642,401 -2.10(-2.39%)
May 02, 2022 87.28 88.35 85.53 87.64 515,678 +0.89(+1.02%)
Apr 29, 2022 86.45 88.75 86.00 86.75 674,765 -0.94(-1.08%)
Apr 28, 2022 89.62 91.33 87.36 87.70 1,087,142 -2.97(-3.28%)
Apr 27, 2022 92.18 93.17 90.00 90.67 650,838 -1.11(-1.20%)
Apr 26, 2022 98.08 98.08 91.04 91.77 606,185 -6.96(-7.05%)
Apr 25, 2022 95.28 99.25 94.15 98.73 588,679 +2.65(+2.76%)
Apr 22, 2022 99.09 99.38 95.96 96.08 517,877 -3.66(-3.67%)
Apr 21, 2022 100.98 102.88 99.39 99.74 322,055 -1.11(-1.11%)
Apr 20, 2022 101.28 101.80 100.56 100.86 369,932 +0.29(+0.28%)
Apr 19, 2022 97.43 101.24 97.22 100.57 373,125 +3.54(+3.65%)
Apr 18, 2022 95.75 97.08 94.35 97.02 403,876 +0.69(+0.71%)
Apr 14, 2022 99.42 99.54 95.96 96.34 427,992 -2.71(-2.73%)
Apr 13, 2022 98.09 99.32 97.18 99.04 368,301 +1.18(+1.21%)
Apr 12, 2022 98.10 99.74 97.29 97.86 302,208 +0.25(+0.25%)
Apr 11, 2022 97.88 98.98 96.22 97.62 533,793 -1.29(-1.30%)
Apr 08, 2022 100.78 101.27 98.84 98.90 340,324 -1.61(-1.60%)
Apr 07, 2022 100.00 101.73 98.92 100.51 451,548 -0.30(-0.29%)
Apr 06, 2022 100.99 101.77 98.75 100.81 543,098 -0.89(-0.87%)
Apr 05, 2022 101.98 102.08 98.88 101.69 366,046 -0.24(-0.23%)
Apr 04, 2022 100.85 103.41 100.66 101.93 598,079 +0.16(+0.16%)
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.