Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 99.49 100.25 98.94 99.10 362,109 +0.80(+0.81%)
Nov 20, 2024 99.20 99.50 97.98 98.30 384,288 -0.94(-0.95%)
Nov 19, 2024 98.74 99.53 98.06 99.24 616,174 -0.31(-0.31%)
Nov 18, 2024 99.82 100.53 98.78 99.55 364,311 -0.35(-0.35%)
Nov 15, 2024 100.16 100.28 98.51 99.90 353,011 +0.16(+0.16%)
Nov 14, 2024 101.89 102.39 98.72 99.74 399,411 -1.58(-1.56%)
Nov 13, 2024 102.43 103.09 101.21 101.32 457,610 -0.10(-0.10%)
Nov 12, 2024 103.16 103.56 101.35 101.42 462,816 -1.79(-1.73%)
Nov 11, 2024 101.42 103.43 100.84 103.21 299,183 +3.23(+3.23%)
Nov 08, 2024 98.70 100.39 98.10 99.98 280,467 +0.96(+0.97%)
Nov 07, 2024 98.78 100.17 98.20 99.02 320,500 +0.18(+0.18%)
Nov 06, 2024 97.09 99.28 95.87 98.84 461,865 +5.35(+5.72%)
Nov 05, 2024 90.89 93.64 90.89 93.49 190,648 +1.88(+2.05%)
Nov 04, 2024 90.86 93.05 90.86 91.61 206,988 +0.67(+0.74%)
Nov 01, 2024 90.61 91.16 90.14 90.94 247,622 +1.05(+1.17%)
Oct 31, 2024 91.16 91.79 89.89 89.89 229,830 -1.38(-1.51%)
Oct 30, 2024 89.82 92.35 89.82 91.27 344,655 +1.32(+1.47%)
Oct 29, 2024 90.20 90.50 89.23 89.95 224,469 -2.08(-2.26%)
Oct 28, 2024 91.14 92.06 90.58 92.03 314,432 +2.14(+2.38%)
Oct 25, 2024 91.16 91.53 89.23 89.89 211,988 -0.48(-0.53%)
Oct 24, 2024 89.76 90.59 89.00 90.37 286,534 +1.11(+1.24%)
Oct 23, 2024 89.46 90.13 88.29 89.26 276,855 -0.82(-0.91%)
Oct 22, 2024 92.47 92.47 90.01 90.08 249,620 -3.06(-3.29%)
Oct 21, 2024 95.66 95.66 93.10 93.14 244,738 -2.52(-2.63%)
Oct 18, 2024 96.47 96.47 95.25 95.66 176,105 -0.34(-0.35%)
Oct 17, 2024 96.18 96.77 94.97 96.00 364,287 -0.23(-0.24%)
Oct 16, 2024 95.92 97.42 95.49 96.23 329,607 +1.97(+2.09%)
Oct 15, 2024 94.31 95.37 94.17 94.26 272,534 -0.06(-0.06%)
Oct 14, 2024 92.41 94.72 92.17 94.32 281,967 +2.13(+2.31%)
Oct 11, 2024 91.23 92.50 90.77 92.19 198,731 +1.11(+1.22%)
Oct 10, 2024 91.49 91.49 89.83 91.08 347,806 -1.79(-1.93%)
Oct 09, 2024 92.01 94.28 92.01 92.87 367,998 +1.27(+1.39%)
Oct 08, 2024 91.57 92.20 90.42 91.60 230,580 +0.55(+0.60%)
Oct 07, 2024 89.88 91.79 89.75 91.05 240,295 +0.30(+0.33%)
Oct 04, 2024 91.62 91.62 89.68 90.75 268,252 +0.86(+0.96%)
Oct 03, 2024 89.50 90.14 88.63 89.89 200,658 -0.04(-0.04%)
Oct 02, 2024 88.53 90.05 88.38 89.93 367,552 +0.63(+0.71%)
Oct 01, 2024 90.25 90.25 88.47 89.30 200,973 -1.27(-1.40%)
Sep 30, 2024 89.92 90.80 88.94 90.57 405,248 -0.19(-0.21%)
Sep 27, 2024 90.38 92.50 89.98 90.76 411,799 +1.69(+1.90%)
Sep 26, 2024 89.80 90.78 88.90 89.07 373,746 +0.65(+0.74%)
Sep 25, 2024 90.24 90.64 88.26 88.42 312,440 -1.65(-1.83%)
Sep 24, 2024 91.32 91.55 89.33 90.07 400,997 -1.01(-1.11%)
Sep 23, 2024 91.10 92.34 90.65 91.08 507,551 +0.88(+0.98%)
Sep 20, 2024 91.43 93.60 90.08 90.20 3,681,214 -1.81(-1.97%)
Sep 19, 2024 93.37 93.37 90.94 92.01 436,287 +1.35(+1.49%)
Sep 18, 2024 90.14 93.86 89.64 90.66 545,581 +0.96(+1.07%)
Sep 17, 2024 90.08 90.89 89.36 89.70 366,012 +0.53(+0.59%)
Sep 16, 2024 87.01 89.52 86.45 89.17 469,907 +2.95(+3.42%)
Sep 13, 2024 85.92 87.76 85.73 86.22 426,445 +1.75(+2.07%)
Sep 12, 2024 83.41 85.31 83.03 84.47 407,685 +1.54(+1.86%)
Sep 11, 2024 82.23 83.68 80.72 82.93 521,992 +0.07(+0.08%)
Sep 10, 2024 82.77 83.35 82.14 82.86 471,529 +0.41(+0.50%)
Sep 09, 2024 82.52 84.26 82.40 82.45 459,180 -0.52(-0.63%)
Sep 06, 2024 82.64 83.80 82.23 82.97 354,889 +0.52(+0.63%)
Sep 05, 2024 83.83 84.03 81.92 82.45 366,626 -1.18(-1.41%)
Sep 04, 2024 83.16 83.98 82.73 83.63 433,664 -0.13(-0.16%)
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.