Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 98.50 99.30 97.22 97.86 784,174 -0.45(-0.46%)
Sep 27, 2024 97.71 99.26 97.58 98.31 659,164 +1.58(+1.63%)
Sep 26, 2024 96.06 97.12 95.62 96.73 640,825 +2.31(+2.45%)
Sep 25, 2024 96.53 96.60 93.90 94.42 747,354 -1.91(-1.98%)
Sep 24, 2024 96.05 97.20 95.42 96.33 647,206 +1.57(+1.66%)
Sep 23, 2024 94.81 95.21 93.55 94.76 610,863 +0.02(+0.02%)
Sep 20, 2024 95.29 95.61 93.66 94.74 1,623,030 -1.09(-1.14%)
Sep 19, 2024 95.59 96.49 94.62 95.83 569,964 +2.08(+2.22%)
Sep 18, 2024 92.85 96.00 92.73 93.75 528,020 +1.04(+1.12%)
Sep 17, 2024 91.72 92.80 90.82 92.71 586,295 +1.55(+1.70%)
Sep 16, 2024 91.43 92.26 89.92 91.16 639,450 +0.23(+0.25%)
Sep 13, 2024 90.00 91.02 89.76 90.93 533,652 +1.61(+1.80%)
Sep 12, 2024 89.00 89.46 88.03 89.32 673,896 +0.37(+0.42%)
Sep 11, 2024 88.65 89.22 86.66 88.95 621,012 +0.17(+0.19%)
Sep 10, 2024 89.03 89.12 87.57 88.78 618,292 -0.31(-0.35%)
Sep 09, 2024 87.50 89.91 87.50 89.09 1,066,552 +1.53(+1.75%)
Sep 06, 2024 89.12 89.75 87.31 87.56 771,127 -1.27(-1.43%)
Sep 05, 2024 89.49 89.49 87.83 88.83 999,146 -0.75(-0.84%)
Sep 04, 2024 88.01 90.82 88.01 89.58 651,494 +1.50(+1.70%)
Sep 03, 2024 90.06 90.37 87.83 88.08 1,061,721 -2.96(-3.25%)
Aug 30, 2024 90.80 91.26 89.96 91.04 727,029 +0.60(+0.66%)
Aug 29, 2024 91.09 91.11 89.91 90.44 726,859 +0.11(+0.12%)
Aug 28, 2024 89.54 90.45 89.10 90.33 562,893 +0.46(+0.51%)
Aug 27, 2024 90.78 90.98 89.02 89.87 677,174 -1.31(-1.44%)
Aug 26, 2024 91.63 92.13 90.53 91.18 687,028 +0.13(+0.14%)
Aug 23, 2024 88.98 91.30 88.39 91.05 904,813 +2.64(+2.99%)
Aug 22, 2024 89.62 89.94 88.29 88.41 527,546 -1.07(-1.20%)
Aug 21, 2024 89.16 89.60 88.83 89.48 523,399 +0.72(+0.81%)
Aug 20, 2024 89.97 90.05 88.46 88.76 607,182 -1.21(-1.34%)
Aug 19, 2024 88.74 90.78 88.64 89.97 904,174 +1.58(+1.79%)
Aug 16, 2024 87.77 89.35 87.07 88.39 1,093,036 +0.26(+0.30%)
Aug 15, 2024 86.54 88.98 86.16 88.13 1,132,849 +2.94(+3.45%)
Aug 14, 2024 86.18 86.93 85.15 85.19 663,026 -0.84(-0.97%)
Aug 13, 2024 85.19 86.40 84.56 86.03 1,400,592 +1.33(+1.56%)
Aug 12, 2024 87.42 87.64 84.48 84.70 1,022,183 -2.46(-2.82%)
Aug 09, 2024 88.33 88.96 86.05 87.16 1,186,329 -1.45(-1.63%)
Aug 08, 2024 87.25 89.05 86.97 88.61 563,384 +1.74(+2.01%)
Aug 07, 2024 88.46 89.28 86.69 86.86 809,047 +0.18(+0.21%)
Aug 06, 2024 87.34 88.47 86.08 86.68 1,324,190 -0.66(-0.75%)
Aug 05, 2024 85.90 89.16 84.06 87.34 1,034,878 -1.92(-2.15%)
Aug 02, 2024 89.55 90.36 87.82 89.27 1,207,150 -1.77(-1.95%)
Aug 01, 2024 94.00 94.68 90.33 91.04 1,599,245 -3.06(-3.25%)
Jul 31, 2024 95.37 95.52 93.65 94.10 1,373,964 -1.80(-1.88%)
Jul 30, 2024 95.51 97.81 93.20 95.90 1,766,964 -5.80(-5.70%)
Jul 29, 2024 102.64 103.26 101.07 101.70 821,060 -1.47(-1.42%)
Jul 26, 2024 102.84 104.34 102.39 103.17 564,116 +1.67(+1.65%)
Jul 25, 2024 97.56 103.43 97.22 101.49 872,954 +4.00(+4.10%)
Jul 24, 2024 98.48 99.39 97.42 97.50 655,320 -1.06(-1.07%)
Jul 23, 2024 100.27 100.42 98.35 98.55 613,875 -2.82(-2.78%)
Jul 22, 2024 102.25 102.25 99.19 101.38 702,474 -0.31(-0.30%)
Jul 19, 2024 101.95 102.37 100.84 101.68 682,947 -0.21(-0.21%)
Jul 18, 2024 101.75 104.82 101.00 101.89 978,923 -0.54(-0.53%)
Jul 17, 2024 100.61 102.76 100.24 102.43 848,435 +1.47(+1.45%)
Jul 16, 2024 98.40 101.28 97.43 100.97 747,144 +2.52(+2.56%)
Jul 15, 2024 97.50 98.90 97.34 98.44 693,182 +0.73(+0.74%)
Jul 12, 2024 97.57 98.69 97.48 97.72 755,970 +0.85(+0.87%)
Jul 11, 2024 94.68 96.97 94.35 96.87 774,993 +2.98(+3.17%)
Jul 10, 2024 93.38 94.08 92.66 93.89 883,838 +0.65(+0.69%)
Jul 09, 2024 93.96 94.20 92.44 93.24 969,946 -1.01(-1.07%)
Jul 08, 2024 94.81 95.33 93.87 94.25 716,002 +0.26(+0.28%)
Jul 05, 2024 95.94 96.04 93.78 93.99 1,654,838 -2.35(-2.44%)
Jul 03, 2024 96.44 97.62 95.93 96.34 351,840 +0.63(+0.66%)
Jul 02, 2024 95.30 96.08 95.05 95.71 859,171 +0.46(+0.48%)
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.