Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 89.02 89.14 87.76 88.89 1,807,093 +0.06(+0.07%)
Oct 30, 2023 89.07 89.33 88.28 88.83 671,560 +0.27(+0.30%)
Oct 27, 2023 91.14 92.15 88.06 88.56 641,607 -1.64(-1.82%)
Oct 26, 2023 90.23 90.82 89.31 90.20 1,065,004 -0.83(-0.91%)
Oct 25, 2023 90.55 91.81 90.55 91.03 426,262 +0.14(+0.15%)
Oct 24, 2023 92.26 92.26 90.71 90.89 902,939 -0.86(-0.94%)
Oct 23, 2023 92.17 93.01 91.18 91.75 610,910 -1.34(-1.44%)
Oct 20, 2023 94.73 94.94 92.93 93.09 758,459 -1.65(-1.74%)
Oct 19, 2023 94.19 95.53 93.37 94.74 835,950 +0.00(+0.00%)
Oct 18, 2023 94.02 95.02 93.71 94.74 598,040 +1.39(+1.49%)
Oct 17, 2023 92.28 93.71 92.06 93.35 675,366 +1.23(+1.34%)
Oct 16, 2023 92.68 92.77 91.49 92.12 727,341 +0.02(+0.02%)
Oct 13, 2023 90.85 92.37 90.42 92.10 593,269 +2.94(+3.30%)
Oct 12, 2023 90.11 90.23 88.93 89.16 1,653,816 -0.03(-0.03%)
Oct 11, 2023 90.10 90.10 87.90 89.19 2,001,812 -3.40(-3.67%)
Oct 10, 2023 92.86 93.38 92.34 92.59 1,001,912 -0.30(-0.32%)
Oct 09, 2023 92.42 93.92 91.84 92.89 1,470,886 +3.15(+3.51%)
Oct 06, 2023 89.64 90.75 88.15 89.74 1,795,649 -1.56(-1.71%)
Oct 05, 2023 92.31 92.97 91.15 91.30 964,649 -2.10(-2.25%)
Oct 04, 2023 95.74 95.74 92.62 93.40 1,394,907 -3.63(-3.74%)
Oct 03, 2023 96.76 97.61 96.41 97.03 936,022 +0.09(+0.09%)
Oct 02, 2023 98.46 98.63 96.01 96.94 1,893,735 -1.07(-1.09%)
Sep 29, 2023 99.79 99.79 97.32 98.01 2,544,429 -1.67(-1.68%)
Sep 28, 2023 99.95 100.65 98.62 99.68 2,686,491 -0.72(-0.72%)
Sep 27, 2023 98.34 100.42 97.94 100.40 2,218,113 +3.42(+3.53%)
Sep 26, 2023 96.43 97.40 96.39 96.98 1,251,202 +0.06(+0.06%)
Sep 25, 2023 96.08 97.18 96.67 96.92 632,372 +1.02(+1.06%)
Sep 22, 2023 96.43 97.39 95.76 95.90 796,835 +0.10(+0.10%)
Sep 21, 2023 97.48 97.93 95.67 95.80 759,666 -1.31(-1.35%)
Sep 20, 2023 97.12 98.53 97.04 97.11 625,642 -0.87(-0.89%)
Sep 19, 2023 99.27 99.33 97.33 97.98 827,649 -0.25(-0.25%)
Sep 18, 2023 97.82 99.19 97.29 98.23 2,721,645 +0.96(+0.99%)
Sep 15, 2023 97.95 98.79 97.17 97.27 1,473,963 -1.54(-1.56%)
Sep 14, 2023 98.22 98.95 97.93 98.81 1,138,480 +1.74(+1.79%)
Sep 13, 2023 98.42 98.55 96.70 97.07 1,108,323 -1.24(-1.26%)
Sep 12, 2023 96.04 98.31 96.04 98.31 5,399,451 +4.13(+4.39%)
Sep 11, 2023 96.50 96.51 93.89 94.18 901,742 -1.53(-1.60%)
Sep 08, 2023 94.95 96.12 94.71 95.71 1,485,095 +1.37(+1.45%)
Sep 07, 2023 94.83 95.69 94.25 94.34 1,611,786 -0.30(-0.32%)
Sep 06, 2023 93.32 94.65 93.32 94.64 1,387,918 +1.21(+1.30%)
Sep 05, 2023 93.72 95.29 93.43 93.43 2,166,288 +0.18(+0.19%)
Sep 01, 2023 92.49 93.61 92.49 93.25 894,347 +1.67(+1.82%)
Aug 31, 2023 92.00 92.35 91.20 91.58 2,634,040 -0.02(-0.02%)
Aug 30, 2023 91.19 91.81 90.92 91.60 1,841,196 +0.53(+0.58%)
Aug 29, 2023 90.29 91.15 89.68 91.07 551,937 +0.78(+0.86%)
Aug 28, 2023 89.73 90.81 89.39 90.29 421,599 +1.04(+1.17%)
Aug 25, 2023 88.53 89.90 87.98 89.25 1,181,327 +1.34(+1.52%)
Aug 24, 2023 87.80 89.03 87.66 87.91 585,496 -0.58(-0.66%)
Aug 23, 2023 88.40 88.56 87.25 88.49 787,271 -0.75(-0.84%)
Aug 22, 2023 89.65 90.56 89.13 89.24 938,258 -0.38(-0.42%)
Aug 21, 2023 91.13 91.51 89.05 89.62 769,589 -1.12(-1.23%)
Aug 18, 2023 88.59 90.80 88.50 90.74 1,422,184 +1.47(+1.65%)
Aug 17, 2023 88.39 90.83 88.39 89.27 1,571,010 +1.77(+2.02%)
Aug 16, 2023 89.54 90.21 87.25 87.50 2,132,022 -1.76(-1.97%)
Aug 15, 2023 91.07 91.57 89.10 89.26 1,331,117 -2.45(-2.67%)
Aug 14, 2023 91.45 91.77 90.84 91.71 989,161 +0.15(+0.16%)
Aug 11, 2023 90.28 91.72 90.28 91.56 1,036,021 +1.27(+1.41%)
Aug 10, 2023 89.85 91.28 89.67 90.29 1,054,977 +0.56(+0.62%)
Aug 09, 2023 89.07 90.46 88.88 89.73 1,388,661 +1.36(+1.54%)
Aug 08, 2023 86.91 88.39 86.05 88.37 1,613,460 +0.33(+0.37%)
Aug 07, 2023 88.35 88.90 87.44 88.04 451,984 +0.00(+0.00%)
Aug 04, 2023 87.65 89.70 87.65 88.04 667,918 -0.03(-0.03%)
Aug 03, 2023 86.57 88.54 86.27 88.07 1,881,905 +1.95(+2.26%)
Aug 02, 2023 87.05 87.11 85.62 86.12 1,876,100 -1.26(-1.44%)
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.