Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 83.96 84.12 83.00 83.03 383,093 -1.26(-1.49%)
May 30, 2023 84.70 85.26 83.42 84.29 532,602 -0.64(-0.76%)
May 26, 2023 85.07 85.47 84.61 84.93 375,193 +0.27(+0.32%)
May 25, 2023 84.58 85.06 84.27 84.66 332,745 -0.34(-0.40%)
May 24, 2023 86.25 86.42 84.70 85.00 599,565 -1.88(-2.16%)
May 23, 2023 87.80 88.06 86.53 86.88 492,604 -1.00(-1.14%)
May 22, 2023 88.36 88.81 87.68 87.88 417,688 -0.15(-0.17%)
May 19, 2023 89.14 89.14 87.57 88.03 507,595 -0.46(-0.52%)
May 18, 2023 88.35 88.53 87.07 88.48 651,222 -0.46(-0.51%)
May 17, 2023 88.66 89.90 87.89 88.94 551,158 +0.47(+0.53%)
May 16, 2023 88.95 89.40 87.58 88.47 586,207 -1.18(-1.31%)
May 15, 2023 88.43 90.25 88.11 89.65 690,304 +1.66(+1.88%)
May 12, 2023 86.07 88.69 86.07 88.00 728,081 +3.09(+3.64%)
May 11, 2023 85.50 85.50 84.37 84.91 462,177 -1.06(-1.23%)
May 10, 2023 86.50 86.65 85.23 85.97 518,096 +0.41(+0.48%)
May 09, 2023 86.44 86.44 85.11 85.56 483,582 -1.55(-1.78%)
May 08, 2023 89.42 89.64 86.91 87.11 481,206 -1.53(-1.72%)
May 05, 2023 87.18 88.81 87.16 88.64 749,422 +2.06(+2.38%)
May 04, 2023 87.58 87.70 85.54 86.58 776,465 -1.33(-1.52%)
May 03, 2023 88.84 91.96 87.65 87.91 1,617,504 -9.49(-9.74%)
May 02, 2023 97.44 97.72 94.81 97.39 526,468 -0.54(-0.55%)
May 01, 2023 98.85 99.27 97.58 97.93 373,144 -1.02(-1.03%)
Apr 28, 2023 97.78 99.21 97.78 98.95 316,047 +1.29(+1.32%)
Apr 27, 2023 96.92 98.02 96.15 97.67 464,738 +1.09(+1.13%)
Apr 26, 2023 97.75 98.29 96.19 96.58 438,714 -1.67(-1.70%)
Apr 25, 2023 99.72 100.34 97.53 98.24 273,275 -2.45(-2.44%)
Apr 24, 2023 99.70 100.72 99.64 100.70 318,209 +0.89(+0.89%)
Apr 21, 2023 101.40 101.40 99.23 99.81 298,628 -1.64(-1.61%)
Apr 20, 2023 101.69 101.90 100.72 101.45 237,023 -0.26(-0.26%)
Apr 19, 2023 100.81 102.18 99.93 101.71 352,345 +0.66(+0.66%)
Apr 18, 2023 102.08 102.40 100.47 101.05 207,030 -0.17(-0.17%)
Apr 17, 2023 100.28 101.26 100.17 101.22 302,554 +0.54(+0.53%)
Apr 14, 2023 101.24 101.86 100.24 100.69 250,821 -0.48(-0.47%)
Apr 13, 2023 99.61 101.22 99.53 101.16 296,569 +1.51(+1.51%)
Apr 12, 2023 100.72 100.99 99.50 99.65 304,185 -0.44(-0.44%)
Apr 11, 2023 100.36 100.78 99.90 100.09 279,960 +0.18(+0.19%)
Apr 10, 2023 99.20 100.33 98.61 99.91 296,206 +0.46(+0.46%)
Apr 06, 2023 98.37 99.93 98.37 99.45 373,826 +0.69(+0.70%)
Apr 05, 2023 98.10 99.21 97.51 98.76 410,235 +0.00(+0.00%)
Apr 04, 2023 100.07 100.43 98.26 98.76 376,177 -1.43(-1.43%)
Apr 03, 2023 99.95 100.79 99.72 100.19 673,632 +0.17(+0.17%)
Mar 31, 2023 99.84 100.46 99.30 100.02 359,922 +0.44(+0.44%)
Mar 30, 2023 99.30 99.68 98.48 99.59 442,363 +1.26(+1.28%)
Mar 29, 2023 98.51 98.67 97.72 98.33 299,348 +0.71(+0.73%)
Mar 28, 2023 96.27 97.71 95.84 97.62 438,497 +1.54(+1.60%)
Mar 27, 2023 96.81 97.91 95.83 96.08 680,621 +0.27(+0.28%)
Mar 24, 2023 92.61 96.50 92.46 95.81 608,666 +2.68(+2.88%)
Mar 23, 2023 94.00 95.49 92.73 93.13 377,776 -0.76(-0.81%)
Mar 22, 2023 94.40 96.76 93.88 93.89 629,970 -0.80(-0.84%)
Mar 21, 2023 95.42 95.88 94.52 94.69 390,293 +0.54(+0.57%)
Mar 20, 2023 93.40 94.20 93.22 94.15 364,806 +1.64(+1.77%)
Mar 17, 2023 93.21 93.31 92.36 92.52 683,549 -1.35(-1.44%)
Mar 16, 2023 92.28 94.23 91.69 93.87 473,362 +1.00(+1.08%)
Mar 15, 2023 93.13 93.62 91.75 92.87 563,799 -2.27(-2.39%)
Mar 14, 2023 94.46 96.88 94.18 95.14 522,253 +2.28(+2.45%)
Mar 13, 2023 93.58 94.45 92.61 92.86 398,052 -1.97(-2.07%)
Mar 10, 2023 97.57 97.57 94.32 94.82 309,599 -2.40(-2.46%)
Mar 09, 2023 98.57 99.08 96.91 97.22 365,116 -1.00(-1.02%)
Mar 08, 2023 97.78 99.62 97.78 98.22 384,048 +0.08(+0.08%)
Mar 07, 2023 99.24 99.61 97.80 98.14 324,712 -1.39(-1.40%)
Mar 06, 2023 100.87 101.02 99.29 99.54 388,224 -1.43(-1.42%)
Mar 03, 2023 100.72 101.11 99.65 100.97 228,135 +0.97(+0.97%)
Mar 02, 2023 99.34 100.23 98.33 99.99 334,272 +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.