Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 89.62 89.64 88.36 88.65 3,646,066 -1.14(-1.27%)
Jun 24, 2024 89.59 90.16 89.34 89.79 4,032,573 +0.58(+0.65%)
Jun 21, 2024 88.97 89.38 88.55 89.21 4,124,497 +0.01(+0.01%)
Jun 20, 2024 89.07 89.64 89.00 89.20 3,235,553 +0.09(+0.10%)
Jun 18, 2024 89.23 89.56 88.70 89.11 3,452,696 -0.10(-0.11%)
Jun 17, 2024 88.24 89.36 88.03 89.21 3,833,999 +0.66(+0.74%)
Jun 14, 2024 88.87 89.02 88.00 88.56 2,860,786 -0.83(-0.92%)
Jun 13, 2024 88.92 89.49 88.58 89.38 3,999,566 -0.03(-0.03%)
Jun 12, 2024 90.32 90.59 89.18 89.41 4,106,769 +0.17(+0.19%)
Jun 11, 2024 88.78 89.24 88.42 89.24 3,244,003 -0.03(-0.03%)
Jun 10, 2024 89.12 89.36 88.92 89.27 2,624,229 -0.09(-0.10%)
Jun 07, 2024 89.33 90.11 88.98 89.36 4,199,405 -0.91(-1.00%)
Jun 06, 2024 90.17 90.29 89.77 90.27 2,129,523 +0.10(+0.11%)
Jun 05, 2024 89.57 90.21 89.19 90.17 3,426,621 +0.62(+0.69%)
Jun 04, 2024 89.83 90.00 89.04 89.55 3,405,627 -1.01(-1.11%)
Jun 03, 2024 91.08 91.12 89.78 90.56 5,978,499 -0.54(-0.59%)
May 31, 2024 90.10 91.11 89.46 91.10 4,121,169 +1.08(+1.21%)
May 30, 2024 89.11 90.06 89.11 90.01 3,315,419 +0.73(+0.81%)
May 29, 2024 89.72 89.95 89.21 89.28 4,091,935 -1.29(-1.43%)
May 28, 2024 90.95 91.07 90.25 90.58 2,121,807 -0.35(-0.38%)
May 24, 2024 90.56 91.05 90.56 90.93 2,309,933 +0.79(+0.87%)
May 23, 2024 91.08 91.17 89.96 90.14 2,857,681 -0.81(-0.89%)
May 22, 2024 90.99 91.31 90.53 90.95 4,372,354 -0.90(-0.98%)
May 21, 2024 91.84 91.86 91.43 91.84 2,725,406 +0.00(+0.00%)
May 20, 2024 91.58 92.00 91.34 91.84 2,283,030 +0.13(+0.14%)
May 17, 2024 91.27 91.71 91.14 91.71 3,645,472 +0.78(+0.85%)
May 16, 2024 91.62 91.69 90.88 90.94 3,639,308 -0.66(-0.72%)
May 15, 2024 92.06 92.12 91.18 91.59 3,979,741 +0.16(+0.17%)
May 14, 2024 91.59 91.76 91.13 91.43 3,758,005 +0.09(+0.10%)
May 13, 2024 91.57 91.89 91.26 91.34 2,527,332 -0.06(-0.07%)
May 10, 2024 91.68 91.77 91.34 91.40 2,749,392 +0.11(+0.12%)
May 09, 2024 90.53 91.37 90.42 91.29 3,551,860 +1.01(+1.11%)
May 08, 2024 90.37 90.71 90.20 90.29 3,276,897 -0.42(-0.46%)
May 07, 2024 89.98 90.86 89.97 90.71 4,452,194 +1.06(+1.19%)
May 06, 2024 89.65 89.99 89.24 89.64 3,323,568 +0.54(+0.60%)
May 03, 2024 88.95 89.34 88.63 89.11 4,521,211 +0.90(+1.02%)
May 02, 2024 88.19 88.59 87.48 88.21 7,820,818 -0.46(-0.52%)
May 01, 2024 88.54 90.09 88.32 88.67 7,764,957 +0.46(+0.52%)
Apr 30, 2024 89.10 89.30 88.19 88.21 4,959,463 -1.63(-1.82%)
Apr 29, 2024 89.49 89.95 89.40 89.84 2,851,908 +0.75(+0.84%)
Apr 26, 2024 88.59 89.47 88.57 89.10 3,152,127 +0.55(+0.62%)
Apr 25, 2024 87.92 88.75 87.13 88.55 4,631,857 +0.63(+0.71%)
Apr 24, 2024 87.50 88.00 87.24 87.92 4,799,685 +0.06(+0.07%)
Apr 23, 2024 87.52 88.29 87.35 87.86 5,762,403 -0.77(-0.86%)
Apr 22, 2024 88.05 89.10 87.71 88.63 4,161,555 +0.09(+0.10%)
Apr 19, 2024 88.84 89.21 88.21 88.54 5,078,626 -0.07(-0.08%)
Apr 18, 2024 89.29 89.36 88.19 88.61 3,766,889 +0.03(+0.03%)
Apr 17, 2024 88.98 89.37 88.31 88.58 4,600,209 +0.20(+0.23%)
Apr 16, 2024 88.58 88.86 88.07 88.38 6,810,219 -0.69(-0.77%)
Apr 15, 2024 90.45 90.78 88.76 89.07 5,780,681 -0.43(-0.48%)
Apr 12, 2024 90.84 91.02 89.09 89.49 6,085,474 -1.61(-1.77%)
Apr 11, 2024 91.26 91.49 90.63 91.11 4,973,862 -0.07(-0.08%)
Apr 10, 2024 91.20 91.72 90.84 91.18 7,090,362 -1.44(-1.56%)
Apr 09, 2024 93.12 93.15 91.67 92.62 5,702,413 +0.22(+0.24%)
Apr 08, 2024 92.63 92.73 92.15 92.40 3,276,519 +0.07(+0.08%)
Apr 05, 2024 91.49 92.45 91.41 92.33 4,925,643 +0.83(+0.90%)
Apr 04, 2024 92.95 93.27 91.29 91.50 6,359,532 -0.94(-1.01%)
Apr 03, 2024 91.99 92.56 91.91 92.44 5,035,368 +0.55(+0.60%)
Apr 02, 2024 92.14 92.22 91.49 91.89 4,808,201 -0.34(-0.37%)
Apr 01, 2024 92.89 92.89 92.06 92.23 3,841,692 -0.22(-0.24%)
Mar 28, 2024 92.21 92.76 92.72 92.45 4,534,175 +0.25(+0.27%)
Mar 27, 2024 91.13 92.23 91.05 92.20 4,242,387 +1.30(+1.43%)
Mar 26, 2024 91.12 91.28 90.84 90.90 2,730,310 -0.07(-0.08%)
Mar 25, 2024 90.89 91.33 90.81 90.97 2,844,798 +0.03(+0.03%)
Mar 22, 2024 91.30 91.52 90.88 90.94 2,951,342 -0.57(-0.62%)
Mar 21, 2024 91.36 91.64 91.01 91.50 4,714,129 +0.38(+0.42%)
Mar 20, 2024 90.15 91.45 89.97 91.13 6,657,726 +0.91(+1.00%)
Mar 19, 2024 90.10 90.37 89.83 90.22 5,442,307 +0.01(+0.01%)
Mar 18, 2024 90.33 90.93 90.17 90.21 7,657,534 +0.16(+0.18%)
Mar 15, 2024 89.42 90.44 89.36 90.05 9,429,636 +0.04(+0.04%)
Mar 14, 2024 90.23 90.44 89.60 90.01 9,807,437 -0.48(-0.53%)
Mar 13, 2024 89.88 90.89 89.88 90.48 7,325,614 +0.88(+0.99%)
Mar 12, 2024 89.60 89.71 89.16 89.60 5,117,172 -0.01(-0.01%)
Mar 11, 2024 89.02 89.99 88.71 89.61 11,732,766 +1.00(+1.13%)
Mar 08, 2024 89.40 89.45 88.59 88.61 5,198,756 -0.52(-0.58%)
Mar 07, 2024 88.74 89.54 88.73 89.12 4,004,367 +1.08(+1.23%)
Mar 06, 2024 87.87 88.34 87.74 88.04 5,154,855 +0.64(+0.74%)
Mar 05, 2024 87.57 88.13 87.10 87.40 4,282,501 -0.47(-0.53%)
Mar 04, 2024 87.33 88.01 87.23 87.86 4,713,551 +0.63(+0.73%)
Mar 01, 2024 86.83 87.45 86.76 87.23 5,244,380 +0.40(+0.46%)
Feb 29, 2024 86.70 87.07 86.41 86.83 6,175,103 +0.65(+0.76%)
Feb 28, 2024 85.66 86.50 85.43 86.18 4,534,667 +0.27(+0.31%)
Feb 27, 2024 85.91 86.13 85.66 85.91 4,162,797 +0.32(+0.37%)
Feb 26, 2024 85.83 85.95 85.49 85.59 3,354,359 -0.52(-0.60%)
Feb 23, 2024 85.78 86.23 85.57 86.11 3,569,277 +0.51(+0.59%)
Feb 22, 2024 84.91 85.73 84.80 85.60 4,763,912 +0.85(+1.01%)
Feb 21, 2024 84.26 84.80 83.95 84.75 4,095,192 +0.47(+0.55%)
Feb 20, 2024 84.41 84.55 84.04 84.28 4,547,325 -0.18(-0.21%)
Feb 16, 2024 84.37 85.03 84.28 84.46 4,695,680 +0.45(+0.53%)
Feb 15, 2024 82.92 84.15 82.92 84.02 6,042,224 +1.56(+1.89%)
Feb 14, 2024 82.35 82.62 81.93 82.46 4,417,690 +0.53(+0.64%)
Feb 13, 2024 82.31 82.55 81.34 81.93 6,486,232 -1.17(-1.41%)
Feb 12, 2024 82.65 83.49 82.58 83.10 3,426,648 +0.65(+0.79%)
Feb 09, 2024 82.08 82.48 81.84 82.45 3,850,274 +0.18(+0.22%)
Feb 08, 2024 82.50 82.50 81.69 82.27 3,427,765 -0.11(-0.13%)
Feb 07, 2024 82.19 82.60 82.15 82.38 5,455,551 +0.65(+0.80%)
Feb 06, 2024 80.96 81.90 80.96 81.73 9,606,263 +1.42(+1.77%)
Feb 05, 2024 80.62 80.81 80.06 80.31 12,850,166 -2.09(-2.54%)
Feb 02, 2024 82.28 82.80 81.50 82.40 11,556,207 -0.49(-0.59%)
Feb 01, 2024 82.78 83.01 81.78 82.89 9,979,792 +1.36(+1.67%)
Jan 31, 2024 82.74 82.84 81.45 81.53 6,795,634 -1.08(-1.31%)
Jan 30, 2024 82.06 82.99 81.90 82.61 5,471,112 +0.38(+0.46%)
Jan 29, 2024 81.77 82.26 81.39 82.23 3,592,447 +0.41(+0.50%)
Jan 26, 2024 82.09 82.29 81.66 81.82 3,932,377 +0.03(+0.04%)
Jan 25, 2024 81.33 81.83 81.09 81.79 4,907,937 +0.85(+1.05%)
Jan 24, 2024 82.10 82.31 80.90 80.94 5,202,082 -1.11(-1.35%)
Jan 23, 2024 82.17 82.42 81.75 82.05 3,979,373 +0.27(+0.33%)
Jan 22, 2024 81.08 81.93 81.08 81.78 5,437,759 +0.24(+0.29%)
Jan 19, 2024 81.55 81.70 80.76 81.55 5,875,592 +0.08(+0.10%)
Jan 18, 2024 81.37 81.59 80.78 81.47 4,699,492 +0.26(+0.32%)
Jan 17, 2024 80.97 81.49 80.85 81.21 4,682,663 -0.59(-0.73%)
Jan 16, 2024 82.25 82.40 81.61 81.80 5,320,565 -0.95(-1.15%)
Jan 12, 2024 83.15 83.23 82.40 82.76 4,168,555 +0.08(+0.10%)
Jan 11, 2024 83.02 83.02 82.07 82.68 4,306,841 -0.25(-0.30%)
Jan 10, 2024 82.74 83.00 82.53 82.93 4,135,740 -0.11(-0.13%)
Jan 09, 2024 83.46 83.46 82.77 83.03 6,509,283 -0.96(-1.15%)
Jan 08, 2024 83.20 84.02 82.91 84.00 5,226,497 +0.36(+0.43%)
Jan 05, 2024 83.27 84.11 83.17 83.64 7,407,950 +0.14(+0.17%)
Jan 04, 2024 83.63 84.01 83.34 83.50 10,297,636 -0.27(-0.32%)
Jan 03, 2024 83.80 84.19 83.18 83.77 11,777,145 -0.91(-1.08%)
Jan 02, 2024 84.21 84.82 84.10 84.68 10,045,899 -0.15(-0.18%)
Dec 29, 2023 84.88 85.07 84.66 84.83 3,525,431 -0.34(-0.40%)
Dec 28, 2023 85.34 85.49 85.09 85.17 3,637,253 -0.33(-0.38%)
Dec 27, 2023 85.13 85.58 85.03 85.49 3,438,366 +0.21(+0.24%)
Dec 26, 2023 85.00 85.53 84.89 85.29 3,393,934 +0.40(+0.47%)
Dec 22, 2023 84.68 85.08 84.53 84.89 2,715,935 +0.53(+0.62%)
Dec 21, 2023 84.18 84.38 83.80 84.36 3,803,801 +0.88(+1.06%)
Dec 20, 2023 84.55 84.76 83.46 83.48 4,718,573 -1.30(-1.53%)
Dec 19, 2023 84.55 84.98 84.46 84.78 3,673,218 +0.77(+0.92%)
Dec 18, 2023 84.51 84.69 83.95 84.01 4,059,468 +0.13(+0.15%)
Dec 15, 2023 83.63 84.40 83.63 83.88 5,488,982 -0.22(-0.26%)
Dec 14, 2023 83.23 84.55 83.23 84.09 6,454,717 +1.37(+1.65%)
Dec 13, 2023 80.84 82.76 80.64 82.72 8,322,706 +0.99(+1.22%)
Dec 12, 2023 82.01 82.33 81.34 81.73 10,374,501 +0.47(+0.58%)
Dec 11, 2023 80.54 81.27 80.39 81.26 4,673,900 +0.57(+0.71%)
Dec 08, 2023 80.33 81.07 80.33 80.69 4,187,065 +0.30(+0.37%)
Dec 07, 2023 80.15 80.48 79.92 80.39 4,345,806 +0.54(+0.68%)
Dec 06, 2023 80.37 80.64 79.77 79.85 8,585,443 -0.17(-0.21%)
Dec 05, 2023 80.72 80.77 79.83 80.02 8,901,915 -1.11(-1.37%)
Dec 04, 2023 81.40 82.00 81.09 81.13 10,778,737 -0.96(-1.16%)
Dec 01, 2023 81.28 82.36 81.09 82.08 8,520,818 +0.93(+1.14%)
Nov 30, 2023 80.41 81.23 80.14 81.16 5,829,759 +0.80(+0.99%)
Nov 29, 2023 80.25 80.72 80.17 80.36 3,168,398 +0.41(+0.52%)
Nov 28, 2023 79.79 80.38 79.55 79.95 3,552,071 +0.16(+0.20%)
Nov 27, 2023 79.59 79.88 79.25 79.79 3,312,625 -0.10(-0.12%)
Nov 24, 2023 79.55 80.15 79.55 79.89 1,873,398 +0.34(+0.43%)
Nov 22, 2023 79.49 79.66 79.14 79.54 3,819,482 +0.05(+0.06%)
Nov 21, 2023 79.42 79.79 79.37 79.49 3,738,333 +0.31(+0.39%)
Nov 20, 2023 78.93 79.43 78.51 79.19 4,891,564 +0.14(+0.17%)
Nov 17, 2023 79.15 79.32 78.81 79.05 3,498,290 +0.15(+0.19%)
Nov 16, 2023 78.65 78.99 78.44 78.90 3,638,029 +0.24(+0.30%)
Nov 15, 2023 78.50 79.39 78.42 78.67 4,985,637 +0.34(+0.44%)
Nov 14, 2023 76.96 78.68 76.95 78.32 5,582,740 +2.25(+2.95%)
Nov 13, 2023 75.74 76.39 75.64 76.08 4,102,025 -0.11(-0.14%)
Nov 10, 2023 75.37 76.24 75.27 76.18 3,680,057 +0.89(+1.18%)
Nov 09, 2023 76.46 76.47 75.24 75.30 7,046,004 -0.65(-0.86%)
Nov 08, 2023 75.90 76.16 75.46 75.95 5,555,223 +0.24(+0.31%)
Nov 07, 2023 76.46 76.52 75.61 75.71 7,623,786 -1.50(-1.94%)
Nov 06, 2023 77.61 77.66 77.04 77.21 4,740,798 -0.38(-0.50%)
Nov 03, 2023 77.02 78.12 77.02 77.59 6,158,320 +1.20(+1.57%)
Nov 02, 2023 75.44 76.42 75.39 76.39 6,651,685 +1.45(+1.93%)
Nov 01, 2023 74.80 75.11 74.17 74.94 8,915,489 +0.04(+0.05%)
Oct 31, 2023 74.44 75.12 74.25 74.90 5,667,434 +0.33(+0.45%)
Oct 30, 2023 74.56 74.87 74.03 74.57 6,069,313 +0.76(+1.03%)
Oct 27, 2023 73.87 74.36 73.63 73.81 8,363,671 -0.03(-0.04%)
Oct 26, 2023 73.86 74.51 73.62 73.84 8,912,059 +0.51(+0.70%)
Oct 25, 2023 74.05 74.18 73.27 73.33 6,366,539 -0.87(-1.17%)
Oct 24, 2023 73.93 74.64 73.81 74.20 7,538,713 +0.87(+1.18%)
Oct 23, 2023 73.44 74.10 73.20 73.33 9,278,990 -0.83(-1.12%)
Oct 20, 2023 75.03 75.18 74.13 74.16 7,271,687 -0.91(-1.21%)
Oct 19, 2023 75.67 76.30 74.96 75.06 9,375,590 -0.89(-1.17%)
Oct 18, 2023 77.46 77.46 75.84 75.95 6,609,033 -2.02(-2.59%)
Oct 17, 2023 76.65 78.23 76.65 77.97 5,908,088 +0.76(+0.98%)
Oct 16, 2023 77.03 77.72 76.78 77.21 6,277,266 +0.75(+0.98%)
Oct 13, 2023 77.13 77.47 76.13 76.46 5,721,562 -0.29(-0.37%)
Oct 12, 2023 78.24 78.24 76.16 76.75 6,156,831 -1.16(-1.49%)
Oct 11, 2023 78.04 78.35 77.26 77.91 5,005,487 +0.19(+0.24%)
Oct 10, 2023 77.34 78.36 77.22 77.72 6,960,686 +0.82(+1.06%)
Oct 09, 2023 76.36 77.13 75.99 76.90 6,587,448 +0.10(+0.13%)
Oct 06, 2023 75.89 77.34 75.61 76.81 8,167,184 +0.72(+0.94%)
Oct 05, 2023 76.82 77.24 75.62 76.09 10,395,099 -0.94(-1.21%)
Oct 04, 2023 76.91 77.15 75.99 77.02 9,117,294 +0.90(+1.18%)
Oct 03, 2023 75.55 77.09 75.55 76.13 13,382,346 -0.21(-0.27%)
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.