Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 89.00 90.52 87.52 89.31 256,603 +2.91(+3.37%)
Sep 27, 2023 85.87 86.62 85.39 86.40 119,993 +0.97(+1.14%)
Sep 26, 2023 86.03 86.52 85.39 85.43 144,182 -0.90(-1.04%)
Sep 25, 2023 85.76 86.40 86.00 86.33 75,897 +0.37(+0.43%)
Sep 22, 2023 85.71 86.76 85.56 85.96 131,003 +0.14(+0.16%)
Sep 21, 2023 85.31 86.41 85.01 85.82 127,284 -0.26(-0.30%)
Sep 20, 2023 87.18 88.26 85.92 86.08 78,292 -0.38(-0.44%)
Sep 19, 2023 87.24 87.88 85.79 86.46 164,302 -0.95(-1.09%)
Sep 18, 2023 87.04 88.55 87.03 87.41 145,665 +0.53(+0.61%)
Sep 15, 2023 87.11 87.34 85.02 86.88 560,502 -0.27(-0.31%)
Sep 14, 2023 86.56 88.90 86.02 87.15 158,763 +0.97(+1.13%)
Sep 13, 2023 86.10 87.00 85.55 86.18 210,495 +0.00(+0.00%)
Sep 12, 2023 85.02 86.95 85.02 86.18 91,974 +0.62(+0.72%)
Sep 11, 2023 85.67 86.14 85.01 85.56 133,628 +0.48(+0.56%)
Sep 08, 2023 86.25 86.65 84.92 85.08 101,741 -1.42(-1.64%)
Sep 07, 2023 85.52 87.08 84.44 86.50 217,957 +0.42(+0.49%)
Sep 06, 2023 86.72 87.93 85.59 86.08 139,375 -0.97(-1.11%)
Sep 05, 2023 90.17 90.17 86.90 87.05 115,788 -3.85(-4.24%)
Sep 01, 2023 91.43 92.17 90.54 90.90 116,332 -0.22(-0.24%)
Aug 31, 2023 90.42 91.53 90.42 91.12 178,398 +0.67(+0.74%)
Aug 30, 2023 89.56 91.25 89.50 90.45 126,454 +0.77(+0.86%)
Aug 29, 2023 87.83 90.04 87.82 89.68 140,952 +1.41(+1.59%)
Aug 28, 2023 87.34 89.24 86.84 88.27 105,254 +1.08(+1.24%)
Aug 25, 2023 86.97 87.76 86.28 87.19 168,205 +0.50(+0.58%)
Aug 24, 2023 86.82 87.96 86.54 86.70 125,612 -0.52(-0.59%)
Aug 23, 2023 85.72 87.26 85.48 87.21 231,094 +1.62(+1.89%)
Aug 22, 2023 85.70 86.00 84.87 85.60 187,560 -0.23(-0.27%)
Aug 21, 2023 84.54 86.39 83.85 85.83 266,828 +1.72(+2.04%)
Aug 18, 2023 85.66 86.24 83.94 84.11 486,620 -2.22(-2.57%)
Aug 17, 2023 87.32 87.64 86.23 86.33 153,954 -1.01(-1.15%)
Aug 16, 2023 87.68 88.87 87.08 87.33 181,643 -0.60(-0.68%)
Aug 15, 2023 88.71 88.71 87.62 87.93 388,302 -1.04(-1.17%)
Aug 14, 2023 89.93 89.93 88.62 88.97 159,942 -1.13(-1.25%)
Aug 11, 2023 89.40 91.11 88.98 90.10 233,594 +0.58(+0.65%)
Aug 10, 2023 90.09 90.63 88.99 89.52 176,333 +0.09(+0.10%)
Aug 09, 2023 90.16 90.16 88.16 89.43 161,288 -0.71(-0.79%)
Aug 08, 2023 90.33 90.93 89.83 90.14 167,836 -1.13(-1.24%)
Aug 07, 2023 89.43 91.46 89.21 91.27 258,844 +1.71(+1.91%)
Aug 04, 2023 91.86 92.35 89.46 89.56 169,751 -2.36(-2.56%)
Aug 03, 2023 91.54 92.50 90.87 91.92 188,971 -0.33(-0.36%)
Aug 02, 2023 91.69 92.89 91.36 92.24 221,920 -0.26(-0.28%)
Aug 01, 2023 93.48 93.95 92.41 92.50 193,760 -1.00(-1.07%)
Jul 31, 2023 94.49 94.89 93.48 93.50 301,220 -0.56(-0.59%)
Jul 28, 2023 93.99 95.02 93.09 94.06 215,315 +0.71(+0.76%)
Jul 27, 2023 94.23 94.51 92.98 93.35 350,953 +0.02(+0.02%)
Jul 26, 2023 89.04 93.45 89.04 93.33 435,418 +2.19(+2.40%)
Jul 25, 2023 90.54 91.43 90.00 91.15 394,660 +0.30(+0.33%)
Jul 24, 2023 91.57 92.36 89.70 90.85 245,454 -0.84(-0.91%)
Jul 21, 2023 93.52 93.66 91.08 91.69 162,791 -0.85(-0.92%)
Jul 20, 2023 93.47 93.49 92.03 92.53 231,797 -0.21(-0.23%)
Jul 19, 2023 93.01 93.17 91.56 92.74 250,299 +0.29(+0.31%)
Jul 18, 2023 93.19 94.03 92.42 92.45 311,432 -0.40(-0.43%)
Jul 17, 2023 91.71 94.20 91.34 92.85 276,425 +1.16(+1.26%)
Jul 14, 2023 90.81 92.82 89.82 91.70 630,350 +0.86(+0.94%)
Jul 13, 2023 92.29 92.48 88.88 90.84 399,298 -1.21(-1.31%)
Jul 12, 2023 92.53 93.18 91.67 92.05 381,455 +1.05(+1.15%)
Jul 11, 2023 89.82 91.61 89.16 91.00 323,541 +1.26(+1.40%)
Jul 10, 2023 87.61 90.57 87.61 89.74 509,207 +2.74(+3.15%)
Jul 07, 2023 86.52 87.90 86.28 87.00 457,208 +0.24(+0.28%)
Jul 06, 2023 87.02 88.00 86.01 86.76 482,527 -0.62(-0.71%)
Jul 05, 2023 87.97 88.53 86.48 87.37 489,228 -0.60(-0.68%)
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.