Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 96.55 97.25 95.12 96.86 672,029 -0.11(-0.11%)
May 30, 2023 95.56 97.45 94.26 96.97 269,275 +2.56(+2.71%)
May 26, 2023 92.78 95.75 92.62 94.41 204,746 +2.47(+2.69%)
May 25, 2023 95.66 96.49 91.64 91.94 268,105 -2.71(-2.86%)
May 24, 2023 93.45 95.09 92.82 94.65 248,630 -0.11(-0.12%)
May 23, 2023 95.72 97.19 94.10 94.76 409,469 -1.99(-2.06%)
May 22, 2023 90.04 96.87 89.15 96.75 877,142 +6.89(+7.67%)
May 19, 2023 89.85 90.49 88.77 89.86 253,661 +0.44(+0.49%)
May 18, 2023 88.69 89.93 88.52 89.42 686,407 +0.85(+0.96%)
May 17, 2023 88.86 89.84 88.05 88.57 333,572 +0.11(+0.12%)
May 16, 2023 89.73 89.88 87.98 88.46 269,447 -2.08(-2.30%)
May 15, 2023 88.80 90.88 88.45 90.54 289,053 +1.64(+1.84%)
May 12, 2023 88.63 89.52 87.90 88.90 300,540 +0.27(+0.30%)
May 11, 2023 89.28 89.50 87.95 88.63 262,203 -1.12(-1.25%)
May 10, 2023 90.15 90.45 88.06 89.75 418,611 +0.88(+0.99%)
May 09, 2023 87.52 89.21 87.52 88.87 369,818 +0.56(+0.63%)
May 08, 2023 89.48 89.83 88.30 88.31 454,905 -0.84(-0.94%)
May 05, 2023 86.48 89.15 85.39 89.15 497,303 +3.39(+3.95%)
May 04, 2023 88.10 88.58 85.47 85.76 347,244 -1.74(-1.99%)
May 03, 2023 87.04 90.17 85.20 87.50 995,494 -3.52(-3.87%)
May 02, 2023 93.56 93.64 89.93 91.02 537,708 -2.73(-2.91%)
May 01, 2023 92.81 94.22 92.19 93.75 441,408 +0.33(+0.35%)
Apr 28, 2023 93.46 94.47 91.10 93.42 478,990 -1.13(-1.20%)
Apr 27, 2023 94.97 95.81 93.78 94.55 191,829 +0.71(+0.76%)
Apr 26, 2023 95.33 96.69 93.36 93.84 277,425 -0.15(-0.16%)
Apr 25, 2023 96.21 96.21 93.75 93.99 477,202 -3.05(-3.14%)
Apr 24, 2023 97.07 97.92 95.70 97.04 221,684 -0.26(-0.27%)
Apr 21, 2023 96.94 97.89 96.75 97.30 327,925 +0.88(+0.91%)
Apr 20, 2023 97.50 98.83 96.21 96.42 273,709 -2.14(-2.17%)
Apr 19, 2023 100.03 100.39 98.28 98.56 227,542 -2.72(-2.69%)
Apr 18, 2023 103.00 103.70 101.24 101.28 636,512 -0.53(-0.52%)
Apr 17, 2023 99.79 102.09 99.40 101.81 267,114 +2.30(+2.31%)
Apr 14, 2023 96.82 99.84 96.61 99.51 1,057,568 +2.41(+2.48%)
Apr 13, 2023 97.45 98.89 96.95 97.10 272,109 +0.74(+0.77%)
Apr 12, 2023 98.94 98.94 96.32 96.36 202,919 -1.14(-1.17%)
Apr 11, 2023 97.40 99.14 96.63 97.50 333,008 -0.39(-0.40%)
Apr 10, 2023 95.79 98.08 94.99 97.89 363,583 +0.60(+0.62%)
Apr 06, 2023 96.00 97.56 94.54 97.29 327,586 +0.91(+0.94%)
Apr 05, 2023 98.76 98.76 94.68 96.38 593,868 -2.79(-2.81%)
Apr 04, 2023 101.43 101.61 98.17 99.17 448,023 -1.69(-1.68%)
Apr 03, 2023 101.31 101.89 98.52 100.86 370,086 -1.55(-1.51%)
Mar 31, 2023 100.55 104.76 100.00 102.41 423,096 +2.47(+2.47%)
Mar 30, 2023 99.75 100.65 99.37 99.94 202,614 +0.79(+0.80%)
Mar 29, 2023 98.73 99.17 98.17 99.15 196,152 +1.11(+1.13%)
Mar 28, 2023 97.66 98.26 96.69 98.04 190,631 +0.03(+0.03%)
Mar 27, 2023 98.57 99.22 96.75 98.01 311,456 -0.39(-0.40%)
Mar 24, 2023 97.03 98.55 95.82 98.40 258,513 +1.02(+1.05%)
Mar 23, 2023 97.23 99.41 96.19 97.38 305,828 +1.53(+1.60%)
Mar 22, 2023 97.96 99.21 95.67 95.85 314,593 -2.23(-2.27%)
Mar 21, 2023 96.69 98.42 96.34 98.08 377,849 +2.23(+2.33%)
Mar 20, 2023 94.99 96.08 94.06 95.85 413,290 +0.53(+0.56%)
Mar 17, 2023 95.26 95.98 93.23 95.32 520,575 +0.00(+0.00%)
Mar 16, 2023 91.73 95.64 90.65 95.32 405,752 +3.58(+3.90%)
Mar 15, 2023 90.28 92.16 89.37 91.74 346,012 +0.56(+0.61%)
Mar 14, 2023 88.47 91.31 87.65 91.18 401,759 +4.99(+5.79%)
Mar 13, 2023 84.18 88.44 83.00 86.19 297,168 +0.98(+1.15%)
Mar 10, 2023 86.81 86.89 83.42 85.21 845,185 -2.81(-3.19%)
Mar 09, 2023 91.22 92.66 88.01 88.02 443,918 -2.64(-2.91%)
Mar 08, 2023 90.82 91.91 89.72 90.66 303,654 -0.50(-0.55%)
Mar 07, 2023 94.48 95.00 91.07 91.16 276,729 -3.22(-3.41%)
Mar 06, 2023 93.00 94.78 92.52 94.38 258,099 +1.73(+1.87%)
Mar 03, 2023 90.20 92.94 89.32 92.65 381,450 +3.24(+3.62%)
Mar 02, 2023 88.58 91.23 88.09 89.41 267,141 +0.41(+0.46%)
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.