Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 89.43 89.66 86.92 87.12 481,136 -1.53(-1.72%)
May 05, 2023 87.19 88.82 87.17 88.65 749,314 +2.06(+2.38%)
May 04, 2023 87.59 87.71 85.56 86.59 776,353 -1.33(-1.52%)
May 03, 2023 88.86 91.97 87.66 87.92 1,617,270 -9.49(-9.74%)
May 02, 2023 97.46 97.73 94.83 97.41 526,391 -0.54(-0.55%)
May 01, 2023 98.86 99.29 97.59 97.94 373,090 -1.02(-1.03%)
Apr 28, 2023 97.80 99.22 97.80 98.97 316,001 +1.29(+1.32%)
Apr 27, 2023 96.93 98.03 96.16 97.68 464,671 +1.09(+1.13%)
Apr 26, 2023 97.77 98.30 96.21 96.59 438,650 -1.67(-1.70%)
Apr 25, 2023 99.74 100.36 97.55 98.26 273,236 -2.45(-2.44%)
Apr 24, 2023 99.72 100.74 99.66 100.71 318,163 +0.89(+0.89%)
Apr 21, 2023 101.41 101.41 99.24 99.82 298,585 -1.64(-1.61%)
Apr 20, 2023 101.70 101.92 100.73 101.46 236,989 -0.26(-0.26%)
Apr 19, 2023 100.83 102.19 99.94 101.72 352,294 +0.66(+0.66%)
Apr 18, 2023 102.09 102.42 100.48 101.06 207,000 -0.17(-0.17%)
Apr 17, 2023 100.29 101.28 100.19 101.24 302,510 +0.54(+0.53%)
Apr 14, 2023 101.26 101.87 100.25 100.70 250,785 -0.48(-0.47%)
Apr 13, 2023 99.62 101.24 99.54 101.18 296,526 +1.51(+1.51%)
Apr 12, 2023 100.74 101.00 99.51 99.67 304,141 -0.44(-0.44%)
Apr 11, 2023 100.37 100.80 99.91 100.11 279,919 +0.19(+0.19%)
Apr 10, 2023 99.21 100.34 98.63 99.92 296,163 +0.46(+0.46%)
Apr 06, 2023 98.38 99.94 98.38 99.46 373,772 +0.69(+0.70%)
Apr 05, 2023 98.11 99.22 97.52 98.77 410,175 +0.00(+0.00%)
Apr 04, 2023 100.09 100.45 98.28 98.77 376,123 -1.43(-1.43%)
Apr 03, 2023 99.96 100.81 99.74 100.20 673,535 +0.17(+0.17%)
Mar 31, 2023 99.85 100.48 99.32 100.04 359,870 +0.44(+0.44%)
Mar 30, 2023 99.32 99.70 98.49 99.60 442,299 +1.26(+1.28%)
Mar 29, 2023 98.53 98.68 97.73 98.34 299,305 +0.71(+0.73%)
Mar 28, 2023 96.29 97.72 95.85 97.63 438,433 +1.54(+1.60%)
Mar 27, 2023 96.82 97.92 95.85 96.09 680,522 +0.27(+0.28%)
Mar 24, 2023 92.63 96.51 92.48 95.82 608,578 +2.68(+2.88%)
Mar 23, 2023 94.01 95.50 92.74 93.14 377,721 -0.76(-0.81%)
Mar 22, 2023 94.42 96.78 93.89 93.90 629,879 -0.80(-0.84%)
Mar 21, 2023 95.43 95.89 94.54 94.70 390,237 +0.54(+0.57%)
Mar 20, 2023 93.42 94.21 93.23 94.17 364,753 +1.64(+1.77%)
Mar 17, 2023 93.22 93.33 92.37 92.53 683,450 -1.35(-1.44%)
Mar 16, 2023 92.30 94.24 91.70 93.88 473,293 +1.00(+1.08%)
Mar 15, 2023 93.14 93.63 91.76 92.88 563,717 -2.27(-2.39%)
Mar 14, 2023 94.48 96.89 94.19 95.15 522,178 +2.28(+2.45%)
Mar 13, 2023 93.59 94.47 92.63 92.87 397,995 -1.97(-2.07%)
Mar 10, 2023 97.58 97.58 94.33 94.84 309,554 -2.40(-2.46%)
Mar 09, 2023 98.59 99.10 96.92 97.23 365,063 -1.00(-1.02%)
Mar 08, 2023 97.80 99.64 97.80 98.24 383,992 +0.08(+0.08%)
Mar 07, 2023 99.26 99.62 97.82 98.16 324,665 -1.39(-1.40%)
Mar 06, 2023 100.89 101.03 99.31 99.55 388,168 -1.43(-1.42%)
Mar 03, 2023 100.73 101.13 99.67 100.98 228,102 +0.97(+0.97%)
Mar 02, 2023 99.36 100.24 98.34 100.01 334,224 +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.