Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 85.00 86.00 83.00 83.11 68,620 -2.75(-3.20%)
Apr 29, 2024 87.77 87.95 85.07 85.86 66,993 -1.56(-1.78%)
Apr 26, 2024 88.85 89.25 87.35 87.42 32,989 -1.38(-1.55%)
Apr 25, 2024 87.76 89.00 86.88 88.80 39,391 -0.20(-0.22%)
Apr 24, 2024 88.64 89.63 87.95 89.00 36,217 +0.59(+0.67%)
Apr 23, 2024 87.19 89.01 86.76 88.41 95,250 +1.91(+2.21%)
Apr 22, 2024 86.32 86.84 85.78 86.50 31,430 +0.47(+0.55%)
Apr 19, 2024 84.83 86.06 84.50 86.03 102,085 +1.30(+1.53%)
Apr 18, 2024 84.31 84.90 83.70 84.73 29,526 +0.45(+0.53%)
Apr 17, 2024 84.92 85.55 83.98 84.28 29,222 -0.21(-0.25%)
Apr 16, 2024 83.83 85.26 83.45 84.49 37,971 +0.51(+0.61%)
Apr 15, 2024 85.50 86.48 83.93 83.98 46,025 -1.58(-1.85%)
Apr 12, 2024 86.67 87.35 85.54 85.56 47,007 -1.13(-1.30%)
Apr 11, 2024 87.80 88.00 86.50 86.69 30,743 -0.83(-0.95%)
Apr 10, 2024 90.34 90.34 87.42 87.52 55,366 -3.88(-4.25%)
Apr 09, 2024 88.89 91.75 88.89 91.40 58,956 +2.50(+2.81%)
Apr 08, 2024 88.86 89.09 87.75 88.90 46,143 +0.04(+0.05%)
Apr 05, 2024 86.37 89.59 86.18 88.86 57,074 +2.25(+2.60%)
Apr 04, 2024 86.65 88.28 86.52 86.61 54,716 +0.04(+0.05%)
Apr 03, 2024 86.12 87.85 86.12 86.57 47,694 +1.04(+1.22%)
Apr 02, 2024 85.17 86.82 84.96 85.53 53,680 +0.16(+0.19%)
Apr 01, 2024 85.99 85.99 83.85 85.37 80,595 +0.42(+0.49%)
Mar 28, 2024 84.95 0 -0.01(-0.01%)
Mar 27, 2024 82.43 85.02 82.43 84.96 65,963 +2.55(+3.09%)
Mar 26, 2024 82.97 83.10 82.06 82.41 60,044 -0.55(-0.66%)
Mar 25, 2024 83.38 84.30 82.88 82.96 37,804 -0.50(-0.60%)
Mar 22, 2024 84.19 84.58 83.27 83.46 53,216 -1.01(-1.20%)
Mar 21, 2024 83.84 85.05 83.52 84.47 57,866 +1.32(+1.59%)
Mar 20, 2024 81.97 83.17 81.97 83.15 33,518 +0.53(+0.64%)
Mar 19, 2024 81.73 83.10 81.73 82.62 27,906 +0.56(+0.68%)
Mar 18, 2024 80.58 82.73 80.42 82.06 74,471 +1.44(+1.79%)
Mar 15, 2024 79.91 81.13 79.91 80.62 90,258 -0.02(-0.02%)
Mar 14, 2024 82.03 82.04 80.26 80.64 67,783 -1.40(-1.71%)
Mar 13, 2024 82.95 83.68 81.92 82.04 66,590 -0.92(-1.11%)
Mar 12, 2024 84.11 84.18 82.60 82.96 90,346 -1.83(-2.16%)
Mar 11, 2024 83.78 84.79 83.78 84.79 40,828 +0.69(+0.82%)
Mar 08, 2024 84.19 85.20 84.00 84.10 39,294 -0.48(-0.57%)
Mar 07, 2024 84.77 84.77 83.56 84.58 42,431 +0.58(+0.69%)
Mar 06, 2024 84.26 85.79 83.88 84.00 70,144 -0.52(-0.62%)
Mar 05, 2024 86.25 86.50 83.52 84.52 226,276 -1.66(-1.93%)
Mar 04, 2024 84.90 87.16 84.32 86.18 113,187 +1.11(+1.30%)
Mar 01, 2024 85.65 86.01 83.86 85.07 156,732 -1.11(-1.29%)
Feb 29, 2024 87.75 90.40 83.88 86.18 447,450 -8.70(-9.17%)
Feb 28, 2024 96.74 97.64 94.39 94.88 64,563 -1.90(-1.96%)
Feb 27, 2024 94.86 96.82 93.99 96.78 72,753 +2.49(+2.64%)
Feb 26, 2024 95.36 96.36 94.02 94.29 72,595 -0.71(-0.75%)
Feb 23, 2024 91.95 95.27 91.60 95.00 56,613 +3.06(+3.33%)
Feb 22, 2024 90.97 92.75 90.87 91.94 44,611 +2.12(+2.36%)
Feb 21, 2024 90.85 90.85 89.41 89.82 42,382 -1.03(-1.13%)
Feb 20, 2024 89.44 92.60 89.44 90.85 50,980 +2.10(+2.37%)
Feb 16, 2024 88.75 0 -1.35(-1.50%)
Feb 15, 2024 89.67 91.16 89.67 90.10 39,530 -0.41(-0.45%)
Feb 14, 2024 89.99 90.62 89.17 90.51 31,600 +2.10(+2.38%)
Feb 13, 2024 90.48 90.67 87.77 88.41 61,456 -2.77(-3.04%)
Feb 12, 2024 91.60 91.79 90.92 91.18 28,403 +0.42(+0.46%)
Feb 09, 2024 91.57 92.13 88.36 90.76 62,834 -1.11(-1.21%)
Feb 08, 2024 92.61 92.91 91.87 91.87 46,651 -1.24(-1.33%)
Feb 07, 2024 92.66 93.19 92.04 93.11 31,012 +0.31(+0.33%)
Feb 06, 2024 92.59 93.97 92.31 92.80 35,552 +0.39(+0.42%)
Feb 05, 2024 93.11 93.65 92.28 92.41 39,037 -0.72(-0.77%)
Feb 02, 2024 93.35 93.40 92.51 93.13 34,901 -0.32(-0.34%)
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.