Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.92 88.14 86.61 88.14 414,917 +1.93(+2.24%)
Mar 26, 2024 86.80 87.12 86.18 86.21 457,291 -0.29(-0.34%)
Mar 25, 2024 87.59 88.08 86.50 86.50 331,795 -1.10(-1.26%)
Mar 22, 2024 89.42 89.64 87.54 87.60 303,038 -1.66(-1.86%)
Mar 21, 2024 88.64 89.59 88.01 89.26 508,797 +2.80(+3.24%)
Mar 20, 2024 84.77 86.86 84.45 86.46 452,884 +1.51(+1.78%)
Mar 19, 2024 84.24 85.36 84.08 84.95 402,436 +0.41(+0.48%)
Mar 18, 2024 85.63 86.06 84.54 84.54 506,391 -0.63(-0.74%)
Mar 15, 2024 84.92 86.50 84.68 85.17 1,042,183 -0.26(-0.30%)
Mar 14, 2024 87.21 87.55 84.93 85.43 422,407 -1.62(-1.86%)
Mar 13, 2024 86.56 87.51 86.30 87.05 393,522 +0.49(+0.57%)
Mar 12, 2024 86.04 86.68 85.61 86.56 413,671 +0.73(+0.85%)
Mar 11, 2024 85.93 86.39 84.92 85.83 322,837 -0.47(-0.54%)
Mar 08, 2024 86.47 87.15 85.92 86.30 425,913 +0.44(+0.51%)
Mar 07, 2024 85.63 86.22 84.78 85.86 393,473 +0.88(+1.04%)
Mar 06, 2024 83.88 85.03 83.64 84.98 622,317 +1.81(+2.18%)
Mar 05, 2024 84.74 85.48 82.91 83.17 432,069 -2.11(-2.47%)
Mar 04, 2024 84.96 86.05 84.79 85.28 539,123 +0.69(+0.82%)
Mar 01, 2024 84.51 84.63 83.51 84.59 463,263 +0.60(+0.71%)
Feb 29, 2024 84.43 85.39 83.45 83.99 513,335 +0.06(+0.07%)
Feb 28, 2024 83.12 85.14 83.09 83.93 739,207 +0.39(+0.47%)
Feb 27, 2024 81.78 84.67 81.78 83.54 921,022 +1.85(+2.26%)
Feb 26, 2024 80.39 81.82 80.00 81.69 482,604 +0.95(+1.18%)
Feb 23, 2024 80.89 80.97 80.27 80.74 364,598 +0.11(+0.14%)
Feb 22, 2024 80.45 80.65 79.77 80.63 386,695 +0.74(+0.93%)
Feb 21, 2024 79.70 80.48 79.26 79.89 298,082 +0.12(+0.15%)
Feb 20, 2024 80.09 81.00 79.56 79.77 615,123 -1.94(-2.37%)
Feb 16, 2024 80.82 82.56 80.72 81.71 497,431 +0.58(+0.71%)
Feb 15, 2024 81.24 82.27 80.88 81.13 660,497 +0.39(+0.48%)
Feb 14, 2024 80.50 81.27 79.95 80.74 601,407 +1.18(+1.48%)
Feb 13, 2024 80.99 81.13 78.83 79.57 569,194 -3.67(-4.40%)
Feb 12, 2024 82.22 83.97 81.94 83.23 627,105 +1.01(+1.22%)
Feb 09, 2024 80.41 82.36 79.96 82.23 482,046 +1.87(+2.33%)
Feb 08, 2024 80.96 81.54 79.92 80.35 596,290 -0.89(-1.09%)
Feb 07, 2024 81.58 81.83 80.19 81.24 760,042 +0.44(+0.54%)
Feb 06, 2024 81.36 82.62 80.44 80.80 864,543 -0.97(-1.18%)
Feb 05, 2024 80.71 84.66 79.86 81.77 1,535,967 -3.80(-4.45%)
Feb 02, 2024 84.04 86.07 83.11 85.57 991,238 +0.78(+0.92%)
Feb 01, 2024 82.28 84.97 81.92 84.80 757,288 +3.22(+3.94%)
Jan 31, 2024 82.31 83.74 81.57 81.58 786,695 -0.74(-0.90%)
Jan 30, 2024 82.17 83.21 81.95 82.32 380,439 -0.16(-0.19%)
Jan 29, 2024 81.12 82.53 80.97 82.47 474,524 +1.37(+1.69%)
Jan 26, 2024 81.75 82.34 80.83 81.10 435,998 -0.34(-0.42%)
Jan 25, 2024 80.27 81.57 79.98 81.44 457,506 +2.32(+2.93%)
Jan 24, 2024 80.68 80.71 78.69 79.12 289,843 -0.88(-1.10%)
Jan 23, 2024 81.16 81.47 79.57 79.99 412,641 +0.46(+0.58%)
Jan 22, 2024 79.09 79.96 79.09 79.54 319,158 +0.98(+1.24%)
Jan 19, 2024 77.95 78.60 77.04 78.56 268,398 +0.63(+0.81%)
Jan 18, 2024 77.55 78.17 77.00 77.93 328,797 +0.79(+1.02%)
Jan 17, 2024 76.54 77.51 76.33 77.15 588,760 -0.53(-0.68%)
Jan 16, 2024 77.53 77.87 76.71 77.67 447,324 -0.43(-0.55%)
Jan 12, 2024 79.75 79.75 77.92 78.10 240,693 -0.58(-0.73%)
Jan 11, 2024 78.30 78.70 77.18 78.68 349,892 +0.38(+0.48%)
Jan 10, 2024 77.79 78.38 77.55 78.30 257,998 +0.30(+0.38%)
Jan 09, 2024 77.63 78.24 77.08 78.00 351,748 -0.60(-0.76%)
Jan 08, 2024 77.59 78.62 77.39 78.60 306,351 +0.28(+0.36%)
Jan 05, 2024 77.46 78.99 77.46 78.32 540,410 +0.52(+0.67%)
Jan 04, 2024 76.96 77.97 76.46 77.80 683,642 +1.05(+1.36%)
Jan 03, 2024 77.68 77.74 76.38 76.76 386,275 -1.81(-2.31%)
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.