Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 95.44 95.48 95.19 95.24 2,187 +0.18(+0.19%)
Jan 30, 2024 94.73 95.05 94.70 95.05 1,809 +0.20(+0.21%)
Jan 29, 2024 94.86 94.86 94.86 94.86 105 +0.34(+0.36%)
Jan 26, 2024 94.72 94.72 94.51 94.51 602 -0.17(-0.18%)
Jan 25, 2024 94.60 94.68 94.60 94.68 487 +0.64(+0.68%)
Jan 24, 2024 94.44 94.44 94.04 94.04 529 -0.21(-0.22%)
Jan 23, 2024 94.26 94.26 94.09 94.25 525 -0.30(-0.31%)
Jan 22, 2024 94.66 94.66 94.55 94.55 1,114 +0.21(+0.23%)
Jan 19, 2024 94.12 94.34 94.12 94.34 803 +0.12(+0.12%)
Jan 18, 2024 94.22 94.22 94.22 94.22 191 -0.16(-0.17%)
Jan 17, 2024 94.13 94.43 94.04 94.38 910 -0.16(-0.17%)
Jan 16, 2024 94.54 94.54 94.54 94.54 154 -0.90(-0.94%)
Jan 12, 2024 95.43 95.43 95.43 95.43 101 +0.21(+0.22%)
Jan 11, 2024 95.22 95.22 95.22 95.22 87 +0.55(+0.58%)
Jan 10, 2024 95.18 95.18 94.67 94.67 302 -0.13(-0.14%)
Jan 09, 2024 94.60 94.81 94.57 94.80 1,841 +0.22(+0.23%)
Jan 08, 2024 94.18 94.60 94.16 94.58 760 +0.62(+0.66%)
Jan 05, 2024 94.63 94.63 93.96 93.96 789 -0.32(-0.34%)
Jan 04, 2024 94.38 94.40 94.28 94.28 1,430 -0.45(-0.48%)
Jan 03, 2024 94.34 94.79 94.34 94.74 6,786 -0.21(-0.22%)
Jan 02, 2024 95.06 95.06 94.94 94.94 1,334 -0.67(-0.70%)
Dec 29, 2023 95.72 95.83 95.61 95.61 1,161 -0.26(-0.27%)
Dec 28, 2023 95.90 95.95 95.87 95.87 575 -0.19(-0.20%)
Dec 27, 2023 95.91 96.11 95.91 96.06 406 +0.78(+0.82%)
Dec 26, 2023 95.15 95.28 95.15 95.28 1,225 +0.15(+0.16%)
Dec 22, 2023 95.36 95.36 95.05 95.14 1,304 -0.10(-0.11%)
Dec 21, 2023 95.39 95.39 95.15 95.24 4,123 -0.09(-0.10%)
Dec 20, 2023 95.04 95.34 95.04 95.33 1,037 +0.25(+0.27%)
Dec 19, 2023 95.08 95.08 95.08 95.08 280 +0.09(+0.09%)
Dec 18, 2023 95.09 95.09 94.99 94.99 671 -0.46(-0.49%)
Dec 15, 2023 95.44 95.54 95.29 95.45 30,806 -0.15(-0.16%)
Dec 14, 2023 95.54 95.63 95.36 95.60 2,380 +0.95(+1.01%)
Dec 13, 2023 93.55 94.72 93.55 94.65 3,841 +1.56(+1.68%)
Dec 12, 2023 92.67 93.09 92.67 93.09 13,695 +0.49(+0.53%)
Dec 11, 2023 92.46 92.60 92.41 92.60 962 -0.07(-0.08%)
Dec 08, 2023 92.70 92.70 92.65 92.67 704 -0.44(-0.47%)
Dec 07, 2023 93.01 93.26 93.01 93.11 1,622 +0.02(+0.03%)
Dec 06, 2023 93.03 93.22 93.03 93.08 526 +0.30(+0.33%)
Dec 05, 2023 92.54 92.88 92.54 92.78 1,851 +0.62(+0.67%)
Dec 04, 2023 92.36 92.36 92.04 92.16 2,671 -0.38(-0.41%)
Dec 01, 2023 91.69 92.67 91.68 92.53 1,816 +0.85(+0.93%)
Nov 30, 2023 91.58 91.68 91.57 91.68 412 -0.33(-0.36%)
Nov 29, 2023 92.03 92.03 91.98 92.01 836 +0.69(+0.75%)
Nov 28, 2023 91.37 91.37 91.32 91.32 620 +0.34(+0.37%)
Nov 27, 2023 90.72 91.00 90.72 90.99 1,508 +0.59(+0.66%)
Nov 24, 2023 90.39 90.39 90.39 90.39 102 -0.33(-0.36%)
Nov 22, 2023 90.57 90.72 90.50 90.72 392 +0.28(+0.31%)
Nov 21, 2023 90.39 90.45 90.24 90.44 950 +0.01(+0.01%)
Nov 20, 2023 90.03 90.44 90.03 90.43 2,271 +0.36(+0.39%)
Nov 17, 2023 90.17 90.17 90.06 90.08 2,203 +0.22(+0.24%)
Nov 16, 2023 89.66 89.86 89.66 89.86 108 +0.64(+0.72%)
Nov 15, 2023 89.24 89.25 89.19 89.22 510 -0.43(-0.47%)
Nov 14, 2023 89.68 89.68 89.58 89.64 6,525 +1.31(+1.49%)
Nov 13, 2023 88.33 88.33 88.33 88.33 50 -0.04(-0.04%)
Nov 10, 2023 88.30 88.40 88.26 88.37 1,680 +0.42(+0.47%)
Nov 09, 2023 88.44 88.44 87.95 87.95 621 -0.77(-0.87%)
Nov 08, 2023 88.61 88.75 88.61 88.72 6,113 +0.42(+0.48%)
Nov 07, 2023 88.30 88.30 88.30 88.30 78 +0.62(+0.71%)
Nov 06, 2023 87.68 87.68 87.68 87.68 47 -0.46(-0.52%)
Nov 03, 2023 88.60 88.60 88.13 88.13 1,308 +0.42(+0.47%)
Nov 02, 2023 87.55 87.72 87.55 87.72 715 +0.92(+1.06%)
Nov 01, 2023 86.02 86.80 86.02 86.80 952 +1.08(+1.26%)
Oct 31, 2023 85.98 86.05 85.72 85.72 559 -0.02(-0.03%)
Oct 30, 2023 85.83 85.83 85.72 85.75 311,489 -0.25(-0.29%)
Oct 27, 2023 86.00 86.00 86.00 86.00 103 -0.14(-0.16%)
Oct 26, 2023 85.77 86.14 85.60 86.14 1,383 +0.52(+0.61%)
Oct 25, 2023 85.61 85.61 85.61 85.61 48 -0.66(-0.76%)
Oct 24, 2023 86.17 86.27 86.17 86.27 279 +0.48(+0.56%)
Oct 23, 2023 85.75 85.80 85.75 85.80 664 +0.57(+0.67%)
Oct 20, 2023 85.09 85.23 85.09 85.23 206 +0.28(+0.34%)
Oct 19, 2023 85.51 85.51 84.94 84.94 412 -0.51(-0.59%)
Oct 18, 2023 85.74 85.74 85.45 85.45 1,165 -0.65(-0.75%)
Oct 17, 2023 86.10 86.10 86.10 86.10 3 -0.68(-0.78%)
Oct 16, 2023 86.85 86.85 86.77 86.77 105 -0.57(-0.65%)
Oct 13, 2023 87.48 87.62 87.34 87.34 2,268 +0.44(+0.50%)
Oct 12, 2023 86.90 86.90 86.90 86.90 11 -0.79(-0.90%)
Oct 11, 2023 87.69 87.69 87.69 87.69 74 +0.44(+0.51%)
Oct 10, 2023 87.25 87.25 87.25 87.25 1 +0.06(+0.06%)
Oct 09, 2023 87.19 87.19 87.19 87.19 16 +0.98(+1.14%)
Oct 06, 2023 86.35 86.35 86.21 86.21 366 -0.22(-0.25%)
Oct 05, 2023 86.43 86.43 86.43 86.43 8 -0.11(-0.13%)
Oct 04, 2023 86.54 86.54 86.54 86.54 1 +0.74(+0.86%)
Oct 03, 2023 85.78 85.80 85.78 85.80 177 -0.90(-1.04%)
Oct 02, 2023 86.70 86.70 86.70 86.70 63 -0.76(-0.87%)
Sep 29, 2023 87.46 87.46 87.46 87.46 103 -0.15(-0.17%)
Sep 28, 2023 87.61 87.61 87.61 87.61 2 +0.12(+0.14%)
Sep 27, 2023 87.49 87.49 87.49 87.49 7 -0.40(-0.45%)
Sep 26, 2023 88.07 88.07 87.88 87.88 999 -0.27(-0.30%)
Sep 25, 2023 88.15 88.15 88.15 88.15 273 -0.74(-0.83%)
Sep 22, 2023 88.88 88.89 88.88 88.89 162 +0.51(+0.57%)
Sep 21, 2023 88.39 88.39 88.39 88.39 0 -0.82(-0.91%)
Sep 20, 2023 89.20 89.20 89.20 89.20 52 +0.08(+0.09%)
Sep 19, 2023 89.27 89.27 89.13 89.13 2,239 -0.27(-0.30%)
Sep 18, 2023 89.39 89.39 89.39 89.39 91 +0.17(+0.19%)
Sep 15, 2023 89.22 89.22 89.22 89.22 103 -0.14(-0.15%)
Sep 14, 2023 89.41 89.41 89.36 89.36 207 -0.09(-0.10%)
Sep 13, 2023 89.45 89.45 89.45 89.45 1 +0.14(+0.16%)
Sep 12, 2023 89.30 89.30 89.30 89.30 68 -0.04(-0.04%)
Sep 11, 2023 89.34 89.34 89.34 89.34 7 -0.17(-0.19%)
Sep 08, 2023 89.51 89.51 89.51 89.51 103 +0.13(+0.14%)
Sep 07, 2023 89.39 89.39 89.39 89.39 0 +0.38(+0.43%)
Sep 06, 2023 89.01 89.01 89.01 89.01 2 -0.10(-0.11%)
Sep 05, 2023 89.11 89.11 89.11 89.11 186 -0.64(-0.71%)
Sep 01, 2023 89.74 89.74 89.74 89.74 103 -0.57(-0.63%)
Aug 31, 2023 90.31 90.31 90.31 90.31 8 +0.17(+0.19%)
Aug 30, 2023 90.24 90.24 90.14 90.14 299 -0.13(-0.14%)
Aug 29, 2023 89.74 90.26 89.74 90.26 116 +0.64(+0.71%)
Aug 28, 2023 89.62 89.62 89.62 89.62 184 +0.29(+0.32%)
Aug 25, 2023 89.28 89.34 89.28 89.34 658 +0.01(+0.01%)
Aug 24, 2023 89.33 89.33 89.33 89.33 181 -0.23(-0.26%)
Aug 23, 2023 89.56 89.56 89.56 89.56 1 +1.15(+1.31%)
Aug 22, 2023 88.40 88.40 88.40 88.40 72 +0.23(+0.27%)
Aug 21, 2023 88.17 88.17 88.17 88.17 5 -0.45(-0.51%)
Aug 18, 2023 88.62 88.62 88.62 88.62 104 +0.32(+0.36%)
Aug 17, 2023 88.30 88.30 88.30 88.30 190 -0.25(-0.28%)
Aug 16, 2023 88.55 88.55 88.55 88.55 0 -0.38(-0.42%)
Aug 15, 2023 88.93 88.93 88.93 88.93 0 -0.39(-0.44%)
Aug 14, 2023 89.32 89.32 89.32 89.32 0 -0.04(-0.05%)
Aug 11, 2023 89.37 89.37 89.37 89.37 104 -0.30(-0.33%)
Aug 10, 2023 89.66 89.66 89.66 89.66 21 -0.55(-0.61%)
Aug 09, 2023 90.21 90.21 90.21 90.21 2 +0.06(+0.07%)
Aug 08, 2023 90.15 90.15 90.15 90.15 15 +0.32(+0.36%)
Aug 07, 2023 89.83 89.83 89.83 89.83 45 -0.22(-0.25%)
Aug 04, 2023 90.11 90.11 90.05 90.05 588 +0.91(+1.02%)
Aug 03, 2023 89.13 89.14 89.13 89.14 268 -0.73(-0.81%)
Aug 02, 2023 89.87 89.87 89.87 89.87 119 -0.55(-0.61%)
Aug 01, 2023 90.40 90.42 90.40 90.42 148 -0.80(-0.88%)
Jul 31, 2023 91.23 91.23 91.23 91.23 77 +0.20(+0.22%)
Jul 28, 2023 91.02 91.03 91.02 91.03 299 +0.53(+0.59%)
Jul 27, 2023 90.50 90.50 90.50 90.50 0 -0.95(-1.04%)
Jul 26, 2023 91.16 91.45 91.16 91.45 549 +0.38(+0.42%)
Jul 25, 2023 91.07 91.07 91.07 91.07 54 -0.14(-0.16%)
Jul 24, 2023 91.21 91.21 91.21 91.21 44 -0.09(-0.10%)
Jul 21, 2023 91.28 91.31 91.28 91.31 137 +0.21(+0.23%)
Jul 20, 2023 91.02 91.10 91.02 91.10 359 -0.61(-0.66%)
Jul 19, 2023 91.67 91.71 91.67 91.71 490 +0.45(+0.49%)
Jul 18, 2023 91.25 91.25 91.25 91.25 144 +0.26(+0.29%)
Jul 17, 2023 90.99 90.99 90.99 90.99 86 +0.06(+0.06%)
Jul 14, 2023 91.33 91.33 90.94 90.94 1,341 -0.63(-0.69%)
Jul 13, 2023 91.57 91.57 91.57 91.57 0 +0.52(+0.57%)
Jul 12, 2023 91.04 91.04 91.04 91.04 136 +0.82(+0.91%)
Jul 11, 2023 90.12 90.28 90.12 90.22 218 +0.33(+0.37%)
Jul 10, 2023 89.89 89.89 89.89 89.89 6 +0.41(+0.46%)
Jul 07, 2023 89.48 89.48 89.48 89.48 104 -0.08(-0.09%)
Jul 06, 2023 89.56 89.56 89.48 89.56 1,223 -0.81(-0.90%)
Jul 05, 2023 90.37 90.37 90.37 90.37 7 -0.67(-0.73%)
Jul 03, 2023 91.04 91.04 91.04 91.04 104 -0.13(-0.14%)
Jun 30, 2023 91.17 91.17 91.17 91.17 121 +0.57(+0.63%)
Jun 29, 2023 90.60 90.60 90.60 90.60 156 -0.60(-0.65%)
Jun 28, 2023 91.20 91.20 91.20 91.20 2 +0.40(+0.44%)
Jun 27, 2023 90.80 90.80 90.80 90.80 133 -0.15(-0.17%)
Jun 26, 2023 90.95 90.95 90.95 90.95 0 +0.08(+0.08%)
Jun 23, 2023 91.02 91.04 90.87 90.87 3,254 +0.23(+0.26%)
Jun 22, 2023 90.63 90.64 90.63 90.64 324 -0.45(-0.49%)
Jun 21, 2023 90.93 91.09 90.93 91.09 357 -0.10(-0.11%)
Jun 20, 2023 91.19 91.19 91.19 91.19 38 +0.34(+0.37%)
Jun 16, 2023 90.85 90.85 90.85 90.85 104 -0.12(-0.13%)
Jun 15, 2023 90.96 90.96 90.96 90.96 70 +0.64(+0.71%)
Jun 14, 2023 90.36 90.36 90.32 90.32 328 +0.29(+0.32%)
Jun 13, 2023 90.14 90.14 89.92 90.04 383 -0.31(-0.34%)
Jun 12, 2023 90.34 90.34 90.34 90.34 124 +0.22(+0.25%)
Jun 09, 2023 90.12 90.12 90.12 90.12 104 -0.25(-0.27%)
Jun 08, 2023 90.13 90.37 90.09 90.37 484 +0.55(+0.62%)
Jun 07, 2023 89.81 89.81 89.81 89.81 2 -0.75(-0.82%)
Jun 06, 2023 90.56 90.56 90.56 90.56 0 +0.10(+0.11%)
Jun 05, 2023 90.45 90.45 90.45 90.45 2 -0.15(-0.17%)
Jun 02, 2023 90.61 90.61 90.61 90.61 0 -0.26(-0.28%)
Jun 01, 2023 90.86 90.86 90.86 90.86 3 +0.27(+0.30%)
May 31, 2023 90.59 90.59 90.59 90.59 1 +0.33(+0.37%)
May 30, 2023 90.26 90.26 90.26 90.26 0 +0.53(+0.59%)
May 26, 2023 89.73 89.73 89.73 89.73 0 +0.36(+0.40%)
May 25, 2023 89.37 89.37 89.37 89.37 25 -0.29(-0.32%)
May 24, 2023 89.66 89.66 89.66 89.66 40 -0.32(-0.35%)
May 23, 2023 89.98 89.98 89.98 89.98 3 +0.20(+0.22%)
May 22, 2023 89.78 89.78 89.78 89.78 94 -0.02(-0.03%)
May 19, 2023 89.80 89.80 89.80 89.80 105 -0.11(-0.13%)
May 18, 2023 89.92 89.92 89.92 89.92 52 -0.27(-0.30%)
May 17, 2023 90.21 90.21 90.19 90.19 170 -0.04(-0.04%)
May 16, 2023 90.31 90.31 90.23 90.23 136 -0.39(-0.43%)
May 15, 2023 90.64 90.64 90.62 90.62 346 -0.50(-0.55%)
May 12, 2023 91.12 91.12 91.12 91.12 105 -0.48(-0.52%)
May 11, 2023 91.60 91.60 91.60 91.60 88 +0.33(+0.36%)
May 10, 2023 91.27 91.27 91.27 91.27 0 +0.68(+0.75%)
May 09, 2023 90.59 90.59 90.59 90.59 93 -0.01(-0.01%)
May 08, 2023 90.61 90.61 90.61 90.61 43 -0.58(-0.64%)
May 05, 2023 91.19 91.19 91.19 91.19 105 -0.35(-0.38%)
May 04, 2023 91.54 91.54 91.54 91.54 0 -0.16(-0.18%)
May 03, 2023 91.71 91.71 91.71 91.71 1 +0.14(+0.15%)
May 02, 2023 91.30 91.57 91.28 91.57 279 +0.94(+1.04%)
May 01, 2023 90.63 90.63 90.63 90.63 57 -1.35(-1.47%)
Apr 28, 2023 91.83 91.97 91.83 91.97 394 +0.67(+0.73%)
Apr 27, 2023 91.31 91.31 91.31 91.31 204 -0.30(-0.33%)
Apr 26, 2023 91.61 91.61 91.61 91.61 0 -0.43(-0.46%)
Apr 25, 2023 92.03 92.03 92.03 92.03 6 +0.44(+0.48%)
Apr 24, 2023 91.60 91.60 91.60 91.60 204 +0.41(+0.44%)
Apr 21, 2023 91.19 91.19 91.19 91.19 105 +0.03(+0.04%)
Apr 20, 2023 91.22 91.23 91.16 91.16 2,294 +0.31(+0.34%)
Apr 19, 2023 90.85 90.85 90.85 90.85 163 -0.45(-0.49%)
Apr 18, 2023 91.30 91.30 91.30 91.30 54 +0.27(+0.30%)
Apr 17, 2023 91.03 91.03 91.03 91.03 0 -0.51(-0.56%)
Apr 14, 2023 91.54 91.54 91.54 91.54 105 -0.26(-0.28%)
Apr 13, 2023 91.80 91.80 91.80 91.80 3 +0.15(+0.16%)
Apr 12, 2023 91.65 91.65 91.65 91.65 2 -0.17(-0.18%)
Apr 11, 2023 91.82 91.82 91.82 91.82 3 -0.02(-0.02%)
Apr 10, 2023 91.84 91.84 91.84 91.84 12 -0.40(-0.43%)
Apr 06, 2023 92.24 92.24 92.24 92.24 105 -0.07(-0.07%)
Apr 05, 2023 92.44 92.44 92.30 92.30 744 +0.24(+0.26%)
Apr 04, 2023 92.07 92.07 92.07 92.07 21 +0.10(+0.10%)
Apr 03, 2023 91.97 91.97 91.97 91.97 23 +0.45(+0.49%)
Mar 31, 2023 91.52 91.52 91.52 91.52 106 +0.81(+0.89%)
Mar 30, 2023 90.85 90.85 90.71 90.71 230 +0.15(+0.17%)
Mar 29, 2023 90.56 90.56 90.56 90.56 0 +0.35(+0.38%)
Mar 28, 2023 90.21 90.21 90.21 90.21 70 -0.12(-0.13%)
Mar 27, 2023 90.34 90.34 90.34 90.34 118 -0.98(-1.07%)
Mar 24, 2023 91.31 91.31 91.31 91.31 106 +0.25(+0.27%)
Mar 23, 2023 91.06 91.06 91.06 91.06 0 +0.12(+0.13%)
Mar 22, 2023 90.43 91.47 90.34 90.95 752 +0.53(+0.59%)
Mar 21, 2023 90.20 90.42 90.04 90.42 7,941 +0.48(+0.53%)
Mar 20, 2023 90.08 90.12 89.94 89.94 5,182 -0.08(-0.08%)
Mar 17, 2023 90.02 90.02 90.02 90.02 106 +0.51(+0.57%)
Mar 16, 2023 89.87 89.87 89.43 89.50 1,710 -0.08(-0.09%)
Mar 15, 2023 89.27 89.70 89.27 89.58 6,591 +0.68(+0.76%)
Mar 14, 2023 89.14 89.19 88.90 88.90 1,642 -0.16(-0.18%)
Mar 13, 2023 89.58 89.97 89.07 89.07 4,931 +0.04(+0.04%)
Mar 10, 2023 88.96 89.03 88.96 89.03 1,762 +1.06(+1.20%)
Mar 09, 2023 87.98 87.98 87.97 87.97 190 +0.01(+0.01%)
Mar 08, 2023 88.09 88.09 87.94 87.96 1,032 -0.19(-0.22%)
Mar 07, 2023 88.16 88.16 88.16 88.16 3 -0.27(-0.30%)
Mar 06, 2023 88.42 88.42 88.42 88.42 3 -0.20(-0.23%)
Mar 03, 2023 88.63 88.63 88.63 88.63 106 +1.01(+1.15%)
Mar 02, 2023 87.26 87.62 87.26 87.62 780 -0.01(-0.01%)
Mar 01, 2023 87.60 87.62 87.60 87.62 111 -0.48(-0.54%)
Feb 28, 2023 88.10 88.10 88.10 88.10 46 +0.02(+0.02%)
Feb 27, 2023 88.08 88.08 88.08 88.08 76 +0.00(+0.00%)
Feb 24, 2023 88.09 88.09 88.08 88.08 113 -0.52(-0.59%)
Feb 23, 2023 88.31 88.60 88.31 88.60 109 +0.56(+0.63%)
Feb 22, 2023 88.17 88.19 88.05 88.05 625 +0.18(+0.20%)
Feb 21, 2023 87.87 87.87 87.87 87.87 186 -1.07(-1.21%)
Feb 17, 2023 88.94 88.94 88.94 88.94 0 +0.28(+0.31%)
Feb 16, 2023 88.83 88.83 88.66 88.66 323 -0.60(-0.67%)
Feb 15, 2023 89.27 89.27 89.27 89.27 312 -0.36(-0.40%)
Feb 14, 2023 89.79 89.79 89.20 89.62 1,188 -0.12(-0.13%)
Feb 13, 2023 89.74 89.74 89.74 89.74 53 +0.21(+0.23%)
Feb 10, 2023 89.76 89.76 89.53 89.53 665 -0.55(-0.62%)
Feb 09, 2023 90.65 90.65 90.09 90.09 879 -0.65(-0.72%)
Feb 08, 2023 90.68 90.74 90.68 90.74 181 +0.00(+0.01%)
Feb 07, 2023 90.73 90.73 90.73 90.73 127 -0.23(-0.26%)
Feb 06, 2023 91.00 91.03 90.97 90.97 1,037 -0.65(-0.71%)
Feb 03, 2023 91.59 91.77 91.58 91.62 1,174 -0.92(-1.00%)
Feb 02, 2023 92.77 93.00 92.54 92.54 262 +0.11(+0.12%)
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.