Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 101.47 104.88 100.71 104.05 245,438 +2.45(+2.41%)
May 23, 2024 105.00 105.00 101.00 101.60 159,547 -2.63(-2.52%)
May 22, 2024 102.99 104.97 101.58 104.23 192,772 +0.93(+0.90%)
May 21, 2024 102.05 104.00 100.65 103.30 285,991 +0.84(+0.82%)
May 20, 2024 99.73 102.87 99.50 102.46 184,906 +2.52(+2.52%)
May 17, 2024 99.21 100.20 98.34 99.94 282,682 +0.94(+0.95%)
May 16, 2024 94.78 99.59 94.78 99.00 231,643 +2.82(+2.93%)
May 15, 2024 93.00 96.80 91.06 96.18 284,817 +4.02(+4.36%)
May 14, 2024 86.05 92.35 85.07 92.16 485,024 +11.95(+14.90%)
May 13, 2024 82.81 83.56 79.42 80.21 380,186 -1.60(-1.96%)
May 10, 2024 81.19 81.97 80.54 81.81 131,406 +0.78(+0.96%)
May 09, 2024 80.99 81.44 80.81 81.03 102,923 +0.44(+0.55%)
May 08, 2024 80.40 80.86 79.68 80.59 190,108 -0.10(-0.12%)
May 07, 2024 79.30 81.49 78.74 80.69 250,405 +1.18(+1.48%)
May 06, 2024 79.33 80.39 79.06 79.51 127,753 +0.30(+0.38%)
May 03, 2024 83.70 84.16 78.96 79.21 123,980 -3.72(-4.49%)
May 02, 2024 83.61 83.61 82.20 82.93 116,325 +0.23(+0.28%)
May 01, 2024 82.53 84.07 81.65 82.70 138,460 -0.35(-0.42%)
Apr 30, 2024 82.33 84.30 82.19 83.05 258,644 +0.03(+0.04%)
Apr 29, 2024 83.21 83.87 82.62 83.02 111,944 +0.02(+0.02%)
Apr 26, 2024 83.87 84.96 82.83 83.00 82,581 -0.45(-0.54%)
Apr 25, 2024 82.98 84.38 82.24 83.45 83,824 -0.41(-0.49%)
Apr 24, 2024 83.72 84.63 83.33 83.86 127,602 -0.02(-0.02%)
Apr 23, 2024 83.50 85.67 82.24 83.88 154,967 +0.36(+0.44%)
Apr 22, 2024 81.87 84.30 81.87 83.51 140,751 +1.73(+2.12%)
Apr 19, 2024 81.30 82.41 80.67 81.78 220,422 +0.03(+0.04%)
Apr 18, 2024 82.43 82.43 80.90 81.75 195,438 -0.63(-0.76%)
Apr 17, 2024 81.78 82.90 81.78 82.38 140,624 +0.76(+0.93%)
Apr 16, 2024 82.10 83.27 80.52 81.62 148,317 -1.18(-1.43%)
Apr 15, 2024 83.15 83.38 82.17 82.80 149,399 +0.41(+0.50%)
Apr 12, 2024 81.26 82.72 81.23 82.39 115,793 +0.51(+0.62%)
Apr 11, 2024 83.75 83.87 81.41 81.88 92,323 -1.19(-1.43%)
Apr 10, 2024 82.52 83.80 82.52 83.07 124,809 -1.48(-1.75%)
Apr 09, 2024 83.93 85.02 83.53 84.55 101,895 +1.03(+1.23%)
Apr 08, 2024 81.76 83.60 81.76 83.52 207,932 +1.98(+2.43%)
Apr 05, 2024 82.28 83.27 80.92 81.54 104,199 -0.62(-0.75%)
Apr 04, 2024 83.01 83.70 81.76 82.16 157,666 +0.08(+0.10%)
Apr 03, 2024 81.54 82.37 81.20 82.08 218,800 +0.03(+0.04%)
Apr 02, 2024 84.00 84.18 81.56 82.05 203,311 -2.80(-3.30%)
Apr 01, 2024 83.78 84.88 83.06 84.85 116,316 +0.59(+0.70%)
Mar 28, 2024 82.60 84.79 81.85 84.26 272,442 +1.81(+2.20%)
Mar 27, 2024 80.20 82.55 78.70 82.45 137,226 +2.97(+3.74%)
Mar 26, 2024 78.68 79.69 76.74 79.48 231,731 +1.46(+1.87%)
Mar 25, 2024 78.70 79.02 78.00 78.02 50,366 -0.62(-0.79%)
Mar 22, 2024 80.54 80.54 78.09 78.64 108,338 -2.55(-3.14%)
Mar 21, 2024 79.95 83.60 79.11 81.19 254,246 +2.07(+2.62%)
Mar 20, 2024 77.94 80.03 77.75 79.12 118,568 +1.20(+1.54%)
Mar 19, 2024 77.65 78.99 77.00 77.92 136,097 -0.41(-0.52%)
Mar 18, 2024 76.86 78.79 76.46 78.33 156,851 +1.91(+2.50%)
Mar 15, 2024 75.00 76.61 75.00 76.42 282,189 +0.85(+1.12%)
Mar 14, 2024 75.13 75.66 74.82 75.57 135,937 +0.14(+0.19%)
Mar 13, 2024 75.30 75.77 74.59 75.43 127,945 +0.13(+0.17%)
Mar 12, 2024 74.65 75.43 74.03 75.30 151,429 +0.56(+0.75%)
Mar 11, 2024 76.08 76.39 74.42 74.74 131,328 -1.79(-2.34%)
Mar 08, 2024 78.78 79.58 76.37 76.53 110,803 -1.68(-2.15%)
Mar 07, 2024 77.94 79.52 77.65 78.21 215,899 -0.06(-0.08%)
Mar 06, 2024 77.03 78.54 76.16 78.27 273,221 +2.31(+3.04%)
Mar 05, 2024 77.43 77.53 75.14 75.96 257,521 -2.03(-2.60%)
Mar 04, 2024 78.03 79.02 77.94 77.99 182,833 +0.58(+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.