Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.63 100.06 98.63 99.81 313,342 +1.30(+1.32%)
Apr 27, 2023 97.75 98.86 96.98 98.51 460,760 +1.10(+1.13%)
Apr 26, 2023 98.60 99.14 97.02 97.41 434,959 -1.68(-1.70%)
Apr 25, 2023 100.58 101.21 98.37 99.09 270,936 -2.47(-2.44%)
Apr 24, 2023 100.56 101.59 100.50 101.56 315,486 +0.89(+0.89%)
Apr 21, 2023 102.27 102.27 100.08 100.67 296,072 -1.65(-1.61%)
Apr 20, 2023 102.57 102.78 101.58 102.32 234,994 -0.27(-0.26%)
Apr 19, 2023 101.68 103.06 100.79 102.59 349,329 +0.67(+0.66%)
Apr 18, 2023 102.96 103.28 101.33 101.92 205,258 -0.18(-0.17%)
Apr 17, 2023 101.14 102.14 101.03 102.10 299,964 +0.54(+0.53%)
Apr 14, 2023 102.11 102.73 101.10 101.56 248,674 -0.48(-0.47%)
Apr 13, 2023 100.47 102.10 100.39 102.04 294,031 +1.52(+1.52%)
Apr 12, 2023 101.59 101.86 100.36 100.51 301,582 -0.44(-0.44%)
Apr 11, 2023 101.22 101.65 100.76 100.96 277,564 +0.19(+0.18%)
Apr 10, 2023 100.05 101.19 99.46 100.77 293,670 +0.46(+0.46%)
Apr 06, 2023 99.22 100.79 99.22 100.31 370,626 +0.70(+0.70%)
Apr 05, 2023 98.94 100.06 98.35 99.61 406,724 +0.00(+0.00%)
Apr 04, 2023 100.94 101.30 99.11 99.61 372,957 -1.44(-1.43%)
Apr 03, 2023 100.81 101.66 100.58 101.05 667,866 +0.17(+0.17%)
Mar 31, 2023 100.70 101.33 100.16 100.89 356,841 +0.44(+0.44%)
Mar 30, 2023 100.16 100.54 99.33 100.44 438,577 +1.27(+1.28%)
Mar 29, 2023 99.36 99.52 98.56 99.18 296,786 +0.72(+0.73%)
Mar 28, 2023 97.11 98.55 96.66 98.46 434,744 +1.55(+1.60%)
Mar 27, 2023 97.65 98.76 96.66 96.91 674,795 +0.28(+0.28%)
Mar 24, 2023 93.41 97.33 93.26 96.63 603,456 +2.70(+2.88%)
Mar 23, 2023 94.81 96.31 93.53 93.93 374,542 -0.77(-0.81%)
Mar 22, 2023 95.22 97.60 94.69 94.70 624,578 -0.81(-0.84%)
Mar 21, 2023 96.24 96.70 95.34 95.50 386,953 +0.54(+0.57%)
Mar 20, 2023 94.21 95.01 94.02 94.96 361,683 +1.65(+1.77%)
Mar 17, 2023 94.01 94.12 93.16 93.31 677,699 -1.37(-1.44%)
Mar 16, 2023 93.08 95.04 92.48 94.68 469,310 +1.01(+1.08%)
Mar 15, 2023 93.93 94.42 92.54 93.67 558,973 -2.29(-2.39%)
Mar 14, 2023 95.28 97.71 94.99 95.96 517,783 +2.30(+2.45%)
Mar 13, 2023 94.38 95.27 93.41 93.66 394,645 -1.98(-2.07%)
Mar 10, 2023 98.41 98.41 95.13 95.64 306,949 -2.42(-2.46%)
Mar 09, 2023 99.42 99.94 97.74 98.06 361,991 -1.01(-1.02%)
Mar 08, 2023 98.63 100.48 98.63 99.07 380,761 +0.08(+0.08%)
Mar 07, 2023 100.10 100.47 98.65 98.99 321,933 -1.40(-1.40%)
Mar 06, 2023 101.74 101.89 100.15 100.40 384,901 -1.44(-1.42%)
Mar 03, 2023 101.58 101.99 100.51 101.84 226,182 +0.98(+0.97%)
Mar 02, 2023 100.20 101.09 99.18 100.86 331,411 +0.16(+0.16%)
Mar 01, 2023 99.57 100.84 99.27 100.70 290,172 +0.73(+0.73%)
Feb 28, 2023 99.71 100.95 99.58 99.97 326,743 +0.06(+0.06%)
Feb 27, 2023 100.70 101.09 99.84 99.91 304,782 -0.20(-0.20%)
Feb 24, 2023 99.13 100.11 98.34 100.11 400,716 -0.23(-0.23%)
Feb 23, 2023 100.49 101.26 99.00 100.34 354,156 +0.26(+0.26%)
Feb 22, 2023 99.54 100.95 99.54 100.08 354,970 +0.63(+0.63%)
Feb 21, 2023 100.59 100.97 99.39 99.45 397,643 -1.75(-1.73%)
Feb 17, 2023 101.34 101.95 100.68 101.20 510,970 -0.39(-0.39%)
Feb 16, 2023 100.88 102.73 100.64 101.59 461,308 -0.84(-0.82%)
Feb 15, 2023 102.14 102.72 101.66 102.44 439,154 -0.31(-0.30%)
Feb 14, 2023 102.74 103.60 101.73 102.75 591,203 +0.11(+0.10%)
Feb 13, 2023 102.07 102.85 101.72 102.64 395,847 +0.81(+0.80%)
Feb 10, 2023 101.94 102.55 101.09 101.83 599,596 -0.66(-0.64%)
Feb 09, 2023 105.69 105.73 102.45 102.48 395,167 -2.23(-2.13%)
Feb 08, 2023 105.21 106.20 104.57 104.72 345,832 -1.04(-0.98%)
Feb 07, 2023 103.42 106.13 103.42 105.75 423,408 +2.01(+1.93%)
Feb 06, 2023 102.21 103.95 101.11 103.75 645,167 +0.65(+0.63%)
Feb 03, 2023 104.81 105.03 102.94 103.10 634,014 -2.26(-2.15%)
Feb 02, 2023 104.66 106.39 103.60 105.36 826,330 -0.76(-0.72%)
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.