Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 91.12 93.70 91.12 93.38 368,705 +2.25(+2.47%)
Apr 27, 2023 91.34 93.02 90.17 91.13 439,688 +0.44(+0.49%)
Apr 26, 2023 91.63 92.92 90.22 90.69 623,188 -1.70(-1.84%)
Apr 25, 2023 92.95 93.68 92.03 92.39 757,678 -1.44(-1.53%)
Apr 24, 2023 92.06 94.17 92.06 93.83 442,214 +1.43(+1.55%)
Apr 21, 2023 93.55 93.57 92.21 92.40 632,813 -0.46(-0.50%)
Apr 20, 2023 92.58 93.14 91.90 92.86 601,104 -0.89(-0.95%)
Apr 19, 2023 94.08 94.48 93.01 93.75 417,670 -1.30(-1.37%)
Apr 18, 2023 94.72 95.19 94.10 95.05 562,152 +0.27(+0.28%)
Apr 17, 2023 95.20 95.35 93.88 94.78 481,101 -0.22(-0.23%)
Apr 14, 2023 94.68 95.80 93.97 95.00 542,039 +0.12(+0.13%)
Apr 13, 2023 94.97 95.83 94.39 94.88 451,701 +0.42(+0.44%)
Apr 12, 2023 94.92 96.34 94.37 94.46 492,981 -0.08(-0.08%)
Apr 11, 2023 94.53 95.83 94.14 94.54 792,365 +0.58(+0.62%)
Apr 10, 2023 93.18 95.06 93.15 93.96 1,374,810 +1.21(+1.30%)
Apr 06, 2023 91.67 93.17 90.72 92.75 730,811 +0.62(+0.67%)
Apr 05, 2023 91.43 93.31 90.80 92.13 766,875 +0.61(+0.67%)
Apr 04, 2023 91.02 91.84 89.27 91.52 824,378 +1.02(+1.13%)
Apr 03, 2023 88.88 91.27 88.56 90.50 1,867,491 +2.87(+3.28%)
Mar 31, 2023 87.50 88.30 86.83 87.63 671,536 +0.63(+0.72%)
Mar 30, 2023 86.17 87.57 85.04 87.00 1,201,673 +1.79(+2.10%)
Mar 29, 2023 85.05 85.49 84.22 85.21 325,041 +0.91(+1.08%)
Mar 28, 2023 82.87 85.00 82.52 84.30 648,414 +0.84(+1.01%)
Mar 27, 2023 82.02 84.51 80.76 83.46 873,814 +2.75(+3.41%)
Mar 24, 2023 77.75 80.89 77.34 80.71 870,036 +1.07(+1.34%)
Mar 23, 2023 81.04 82.78 78.54 79.64 660,646 -1.03(-1.28%)
Mar 22, 2023 82.61 83.92 80.60 80.67 696,003 -2.23(-2.69%)
Mar 21, 2023 80.89 83.80 80.89 82.90 709,558 +3.45(+4.34%)
Mar 20, 2023 77.49 80.80 76.46 79.45 773,324 +2.31(+2.99%)
Mar 17, 2023 79.11 79.71 76.73 77.14 912,001 -2.29(-2.88%)
Mar 16, 2023 75.92 79.90 75.86 79.43 1,347,696 +1.69(+2.17%)
Mar 15, 2023 78.33 79.49 75.33 77.74 1,035,009 -3.24(-4.00%)
Mar 14, 2023 80.00 83.50 79.38 80.98 572,730 +1.70(+2.14%)
Mar 13, 2023 78.76 81.32 77.38 79.28 796,021 -2.05(-2.52%)
Mar 10, 2023 82.77 83.50 81.03 81.33 638,952 -1.80(-2.17%)
Mar 09, 2023 83.88 85.76 83.05 83.13 517,350 -0.78(-0.93%)
Mar 08, 2023 83.47 84.83 82.42 83.91 455,287 -0.07(-0.08%)
Mar 07, 2023 83.55 85.34 83.22 83.98 537,745 -0.14(-0.17%)
Mar 06, 2023 86.78 86.78 83.86 84.12 469,866 -2.82(-3.24%)
Mar 03, 2023 83.79 86.96 83.53 86.94 608,562 +2.10(+2.48%)
Mar 02, 2023 83.77 85.60 83.27 84.84 622,697 +0.63(+0.75%)
Mar 01, 2023 83.35 84.88 83.20 84.21 527,528 +0.84(+1.01%)
Feb 28, 2023 82.50 84.24 82.50 83.37 693,518 +1.23(+1.50%)
Feb 27, 2023 82.08 83.15 81.23 82.14 547,937 +0.31(+0.38%)
Feb 24, 2023 78.81 82.30 78.59 81.83 666,649 +1.64(+2.05%)
Feb 23, 2023 83.05 84.84 79.31 80.19 931,118 -1.16(-1.43%)
Feb 22, 2023 81.00 82.14 80.08 81.35 659,789 +0.05(+0.06%)
Feb 21, 2023 81.63 83.55 81.02 81.30 595,270 -0.65(-0.79%)
Feb 17, 2023 83.33 83.45 81.37 81.95 760,972 -1.80(-2.15%)
Feb 16, 2023 84.94 86.80 83.74 83.75 479,971 -2.07(-2.41%)
Feb 15, 2023 85.44 86.04 83.78 85.82 312,387 -0.83(-0.96%)
Feb 14, 2023 85.97 87.14 84.94 86.65 446,816 -0.13(-0.15%)
Feb 13, 2023 86.18 87.20 85.31 86.78 366,643 -0.20(-0.23%)
Feb 10, 2023 85.07 87.01 84.94 86.98 330,955 +3.08(+3.67%)
Feb 09, 2023 83.77 84.44 82.80 83.90 369,821 +0.13(+0.16%)
Feb 08, 2023 85.17 85.64 83.47 83.77 254,547 -1.42(-1.67%)
Feb 07, 2023 83.38 85.49 82.78 85.19 513,885 +1.82(+2.18%)
Feb 06, 2023 83.58 83.82 82.02 83.37 255,787 -0.03(-0.04%)
Feb 03, 2023 83.41 85.36 82.96 83.40 515,045 -0.12(-0.14%)
Feb 02, 2023 85.03 85.67 82.93 83.52 722,167 -1.08(-1.28%)
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.