Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 97.89 99.63 96.44 98.86 313,410 +0.63(+0.64%)
Apr 27, 2023 98.82 98.92 96.20 98.23 417,929 +0.37(+0.38%)
Apr 26, 2023 99.51 100.10 96.39 97.86 378,992 -1.89(-1.89%)
Apr 25, 2023 99.68 100.84 98.80 99.75 414,603 +0.07(+0.07%)
Apr 24, 2023 99.69 100.33 98.66 99.68 373,503 -0.28(-0.28%)
Apr 21, 2023 99.59 101.79 98.22 99.96 533,307 +0.09(+0.09%)
Apr 20, 2023 99.85 101.24 98.41 99.87 529,046 -0.62(-0.62%)
Apr 19, 2023 98.99 101.39 98.00 100.49 547,333 +1.35(+1.36%)
Apr 18, 2023 96.48 99.15 94.50 99.14 434,831 +2.50(+2.59%)
Apr 17, 2023 94.58 98.47 94.23 96.64 503,720 +2.09(+2.21%)
Apr 14, 2023 95.38 96.59 92.93 94.55 442,902 -1.46(-1.52%)
Apr 13, 2023 98.23 98.89 96.01 96.01 455,070 -0.48(-0.50%)
Apr 12, 2023 97.40 98.52 95.03 96.49 538,438 -0.09(-0.09%)
Apr 11, 2023 94.00 97.60 92.59 96.58 708,946 +2.60(+2.77%)
Apr 10, 2023 92.82 94.50 90.01 93.98 547,975 +0.00(+0.00%)
Apr 06, 2023 93.42 94.22 90.03 93.98 362,618 +1.29(+1.39%)
Apr 05, 2023 95.00 95.18 91.51 92.69 416,573 -3.11(-3.25%)
Apr 04, 2023 93.22 96.06 91.22 95.80 522,686 +1.96(+2.09%)
Apr 03, 2023 91.90 97.63 91.17 93.84 1,034,333 +2.92(+3.21%)
Mar 31, 2023 90.00 93.16 88.01 90.92 851,682 +0.90(+1.00%)
Mar 30, 2023 90.34 90.91 86.73 90.02 699,565 -0.02(-0.02%)
Mar 29, 2023 88.81 91.37 87.73 90.04 521,021 +2.52(+2.88%)
Mar 28, 2023 87.94 90.14 86.26 87.52 517,691 -1.01(-1.14%)
Mar 27, 2023 87.83 92.75 87.23 88.53 976,850 +2.84(+3.31%)
Mar 24, 2023 87.36 88.36 85.00 85.69 401,600 -2.26(-2.57%)
Mar 23, 2023 86.84 89.21 85.71 87.95 485,129 +1.97(+2.29%)
Mar 22, 2023 90.00 90.00 85.92 85.98 404,813 -3.76(-4.19%)
Mar 21, 2023 89.96 90.61 88.29 89.74 959,178 +0.36(+0.40%)
Mar 20, 2023 85.36 90.00 84.95 89.38 869,374 +4.09(+4.80%)
Mar 17, 2023 89.91 89.95 85.00 85.29 933,019 -4.57(-5.09%)
Mar 16, 2023 84.75 90.78 83.08 89.86 1,137,230 +3.43(+3.97%)
Mar 15, 2023 83.52 87.65 83.01 86.43 621,975 +2.07(+2.45%)
Mar 14, 2023 85.00 87.78 82.63 84.36 693,554 -0.45(-0.53%)
Mar 13, 2023 82.34 88.20 81.55 84.81 719,942 +1.85(+2.23%)
Mar 10, 2023 83.62 84.39 80.32 82.96 1,104,326 -1.64(-1.94%)
Mar 09, 2023 81.71 86.22 80.49 84.60 1,298,662 +0.64(+0.76%)
Mar 08, 2023 84.51 85.80 81.88 83.96 869,213 -1.10(-1.29%)
Mar 07, 2023 87.43 89.08 82.93 85.06 1,471,041 -3.45(-3.90%)
Mar 06, 2023 90.00 90.96 86.62 88.51 1,722,548 -2.36(-2.60%)
Mar 03, 2023 86.02 91.82 84.64 90.87 2,133,229 +4.06(+4.68%)
Mar 02, 2023 90.33 91.38 80.85 86.81 4,712,355 -6.36(-6.83%)
Mar 01, 2023 87.84 95.00 81.03 93.17 16,335,569 +62.00(+198.91%)
Feb 28, 2023 31.00 38.94 29.03 31.17 6,882,788 +0.32(+1.04%)
Feb 27, 2023 45.19 48.44 26.26 30.85 11,625,757 -13.66(-30.69%)
Feb 24, 2023 49.94 51.81 44.26 44.51 2,225,997 -5.94(-11.77%)
Feb 23, 2023 45.85 50.47 45.61 50.45 2,110,178 +5.02(+11.05%)
Feb 22, 2023 41.44 45.54 41.10 45.43 1,146,479 +4.04(+9.76%)
Feb 21, 2023 48.27 48.53 37.80 41.39 3,183,876 -7.44(-15.24%)
Feb 17, 2023 42.88 50.13 42.62 48.83 1,836,348 +6.14(+14.38%)
Feb 16, 2023 41.76 43.85 40.71 42.69 790,959 +0.19(+0.45%)
Feb 15, 2023 42.02 43.25 41.60 42.50 759,211 -0.02(-0.05%)
Feb 14, 2023 41.90 43.64 41.16 42.52 611,669 +0.38(+0.90%)
Feb 13, 2023 43.59 43.99 41.24 42.14 1,196,955 -1.49(-3.42%)
Feb 10, 2023 44.37 45.20 43.61 43.63 641,520 -1.70(-3.75%)
Feb 09, 2023 49.35 50.00 45.12 45.33 647,597 -3.70(-7.55%)
Feb 08, 2023 49.32 51.98 48.52 49.03 594,157 -0.20(-0.41%)
Feb 07, 2023 49.68 50.00 48.80 49.23 709,876 -0.45(-0.91%)
Feb 06, 2023 49.01 50.97 48.72 49.68 909,136 +0.81(+1.66%)
Feb 03, 2023 48.89 50.99 48.24 48.87 893,271 -0.63(-1.27%)
Feb 02, 2023 47.27 50.00 45.81 49.50 1,392,550 +2.95(+6.34%)
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.