Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 90.32 90.32 88.00 88.43 173,900 -1.58(-1.76%)
May 22, 2024 91.16 91.49 89.96 90.01 128,959 -1.29(-1.41%)
May 21, 2024 90.64 91.65 90.64 91.30 209,590 +0.42(+0.46%)
May 20, 2024 92.08 92.36 90.81 90.88 321,498 -0.96(-1.05%)
May 17, 2024 93.09 93.09 91.66 91.84 286,205 -0.73(-0.79%)
May 16, 2024 92.02 92.87 92.02 92.57 200,508 -0.18(-0.19%)
May 15, 2024 92.63 92.91 91.77 92.75 280,410 +1.17(+1.28%)
May 14, 2024 91.12 91.63 90.67 91.58 252,962 +0.70(+0.77%)
May 13, 2024 91.14 91.61 90.05 90.88 275,219 -0.04(-0.04%)
May 10, 2024 89.80 90.97 89.19 90.92 293,973 +1.12(+1.25%)
May 09, 2024 90.28 90.99 89.57 89.80 242,721 -0.50(-0.55%)
May 08, 2024 88.14 90.74 87.70 90.30 314,169 +1.32(+1.48%)
May 07, 2024 89.62 89.94 88.95 88.98 187,489 -0.16(-0.18%)
May 06, 2024 89.44 90.27 89.13 89.14 289,009 +0.29(+0.33%)
May 03, 2024 89.23 89.81 88.71 88.85 319,710 +0.80(+0.91%)
May 02, 2024 87.54 88.24 86.75 88.05 213,968 +1.15(+1.32%)
May 01, 2024 85.29 88.38 85.29 86.90 268,786 +1.91(+2.25%)
Apr 30, 2024 85.85 86.38 84.89 84.99 290,844 -1.23(-1.43%)
Apr 29, 2024 86.61 87.49 85.86 86.22 409,217 -0.36(-0.42%)
Apr 26, 2024 87.51 88.48 86.58 86.58 264,582 -1.35(-1.54%)
Apr 25, 2024 87.82 87.96 86.13 87.93 218,003 -0.43(-0.49%)
Apr 24, 2024 87.98 88.60 86.81 88.36 446,720 +0.48(+0.55%)
Apr 23, 2024 82.03 89.00 82.03 87.88 673,267 +2.63(+3.09%)
Apr 22, 2024 83.60 85.85 83.08 85.25 429,400 +2.05(+2.46%)
Apr 19, 2024 82.05 83.41 81.94 83.20 388,805 +1.37(+1.67%)
Apr 18, 2024 81.08 81.98 81.05 81.83 269,880 +0.96(+1.19%)
Apr 17, 2024 82.21 82.62 80.71 80.87 252,696 -0.42(-0.52%)
Apr 16, 2024 81.81 82.53 80.60 81.29 306,103 -1.07(-1.30%)
Apr 15, 2024 83.45 84.28 81.81 82.36 509,052 -0.39(-0.47%)
Apr 12, 2024 82.26 83.15 82.13 82.75 339,385 -0.50(-0.60%)
Apr 11, 2024 84.51 84.51 82.83 83.25 261,237 -0.90(-1.07%)
Apr 10, 2024 85.46 85.67 83.35 84.15 452,650 -2.71(-3.12%)
Apr 09, 2024 86.71 87.06 85.83 86.86 443,167 +0.96(+1.12%)
Apr 08, 2024 85.70 86.41 85.50 85.90 329,989 +0.61(+0.72%)
Apr 05, 2024 85.11 85.56 84.56 85.29 333,190 +0.19(+0.22%)
Apr 04, 2024 86.30 87.16 84.66 85.10 345,863 -0.39(-0.46%)
Apr 03, 2024 85.99 86.77 85.43 85.49 443,711 -0.51(-0.59%)
Apr 02, 2024 86.44 87.36 85.55 86.00 315,143 -1.40(-1.60%)
Apr 01, 2024 88.16 88.19 86.95 87.40 363,827 -0.69(-0.78%)
Mar 28, 2024 87.28 88.42 86.98 88.09 394,404 +0.90(+1.03%)
Mar 27, 2024 86.46 87.61 86.46 87.19 559,733 +0.53(+0.61%)
Mar 26, 2024 86.82 87.18 85.78 86.66 327,663 +0.33(+0.38%)
Mar 25, 2024 84.77 86.75 84.77 86.33 406,985 +1.11(+1.30%)
Mar 22, 2024 86.77 87.26 84.89 85.22 413,249 -1.49(-1.72%)
Mar 21, 2024 85.60 87.37 85.60 86.71 542,235 +1.49(+1.75%)
Mar 20, 2024 82.12 85.83 82.10 85.22 462,309 +2.66(+3.22%)
Mar 19, 2024 81.74 83.24 81.74 82.56 325,622 +0.24(+0.29%)
Mar 18, 2024 83.05 83.28 81.81 82.32 474,202 +0.07(+0.09%)
Mar 15, 2024 81.79 83.41 81.79 82.25 3,610,631 +0.24(+0.29%)
Mar 14, 2024 84.01 84.10 81.66 82.01 560,516 -1.77(-2.11%)
Mar 13, 2024 84.07 84.44 83.42 83.78 393,260 -0.02(-0.02%)
Mar 12, 2024 83.67 84.26 82.81 83.80 565,724 -0.26(-0.31%)
Mar 11, 2024 83.67 84.45 82.50 84.06 500,764 -0.19(-0.22%)
Mar 08, 2024 84.97 84.98 83.49 84.25 398,043 +0.45(+0.53%)
Mar 07, 2024 83.74 84.57 83.05 83.80 313,699 +0.90(+1.09%)
Mar 06, 2024 84.73 84.82 81.80 82.90 402,775 -1.87(-2.20%)
Mar 05, 2024 81.32 84.82 81.15 84.76 358,155 +3.42(+4.21%)
Mar 04, 2024 82.14 83.13 81.26 81.34 439,115 -0.62(-0.75%)
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.