Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 87.00 87.55 85.65 86.67 254,079 +0.10(+0.12%)
Mar 26, 2024 86.09 86.95 85.76 86.57 238,016 +1.06(+1.24%)
Mar 25, 2024 86.46 86.99 85.19 85.51 165,705 -0.94(-1.09%)
Mar 22, 2024 88.57 88.63 86.23 86.45 274,469 -1.90(-2.15%)
Mar 21, 2024 85.95 88.54 85.87 88.35 291,884 +3.02(+3.54%)
Mar 20, 2024 85.40 85.98 84.28 85.33 281,870 +0.15(+0.18%)
Mar 19, 2024 82.68 85.30 82.53 85.18 363,656 +2.29(+2.76%)
Mar 18, 2024 82.29 83.98 81.82 82.89 514,087 +0.44(+0.53%)
Mar 15, 2024 81.02 83.79 81.02 82.45 954,344 +1.23(+1.51%)
Mar 14, 2024 80.12 81.38 79.87 81.22 406,877 +0.60(+0.74%)
Mar 13, 2024 79.91 81.49 79.91 80.62 517,490 +0.71(+0.89%)
Mar 12, 2024 79.63 80.46 79.24 79.91 339,342 +0.26(+0.33%)
Mar 11, 2024 80.71 81.18 78.63 79.65 438,259 -2.02(-2.47%)
Mar 08, 2024 81.76 83.38 81.33 81.67 426,724 +0.63(+0.78%)
Mar 07, 2024 81.10 81.57 80.72 81.04 319,022 +0.12(+0.15%)
Mar 06, 2024 82.33 82.33 80.54 80.92 517,074 +0.08(+0.10%)
Mar 05, 2024 81.89 82.07 79.78 80.84 792,182 -1.58(-1.92%)
Mar 04, 2024 83.25 83.66 82.08 82.42 561,468 -0.76(-0.91%)
Mar 01, 2024 84.22 84.90 82.29 83.18 880,690 -0.72(-0.86%)
Feb 29, 2024 86.91 88.69 81.73 83.90 958,789 -2.92(-3.36%)
Feb 28, 2024 84.58 87.46 84.58 86.81 550,038 +1.08(+1.26%)
Feb 27, 2024 85.96 86.41 85.11 85.74 332,788 +0.57(+0.67%)
Feb 26, 2024 83.94 85.35 83.50 85.17 346,499 +1.20(+1.43%)
Feb 23, 2024 82.56 84.30 82.15 83.97 226,854 +1.40(+1.69%)
Feb 22, 2024 81.98 83.16 81.98 82.57 236,235 +0.74(+0.90%)
Feb 21, 2024 81.40 81.89 80.93 81.83 396,680 +0.16(+0.20%)
Feb 20, 2024 83.20 83.59 81.17 81.67 567,456 -2.55(-3.02%)
Feb 16, 2024 84.04 84.85 83.10 84.22 440,957 -0.30(-0.35%)
Feb 15, 2024 82.45 85.09 81.83 84.52 481,217 +2.89(+3.54%)
Feb 14, 2024 80.98 81.92 79.68 81.63 295,338 +1.95(+2.44%)
Feb 13, 2024 79.33 81.06 77.99 79.68 530,174 -2.44(-2.97%)
Feb 12, 2024 81.39 82.92 80.87 82.12 489,665 +0.80(+0.98%)
Feb 09, 2024 78.78 81.39 78.59 81.32 608,355 +2.73(+3.47%)
Feb 08, 2024 75.93 79.58 75.80 78.59 794,078 +3.34(+4.43%)
Feb 07, 2024 72.55 75.49 72.21 75.26 357,556 +3.26(+4.52%)
Feb 06, 2024 71.57 72.86 71.07 72.00 230,933 +0.24(+0.33%)
Feb 05, 2024 72.24 72.39 70.48 71.76 271,825 -1.49(-2.03%)
Feb 02, 2024 71.23 73.51 70.96 73.25 467,688 +1.06(+1.47%)
Feb 01, 2024 70.74 72.21 70.50 72.19 292,023 +2.10(+2.99%)
Jan 31, 2024 73.74 73.74 70.07 70.09 488,736 -3.61(-4.89%)
Jan 30, 2024 70.54 73.76 70.25 73.70 400,607 +2.76(+3.89%)
Jan 29, 2024 69.83 70.96 69.47 70.94 471,213 +1.07(+1.53%)
Jan 26, 2024 70.75 70.76 69.58 69.87 275,198 -0.30(-0.43%)
Jan 25, 2024 70.91 71.10 69.54 70.17 295,821 +0.43(+0.62%)
Jan 24, 2024 71.35 71.96 69.67 69.74 302,893 -0.89(-1.26%)
Jan 23, 2024 72.75 73.37 70.49 70.63 281,351 -1.40(-1.94%)
Jan 22, 2024 70.98 72.54 70.98 72.03 484,748 +1.78(+2.53%)
Jan 19, 2024 70.72 70.74 69.53 70.25 406,352 -0.03(-0.04%)
Jan 18, 2024 70.33 71.27 69.48 70.28 385,827 +0.35(+0.50%)
Jan 17, 2024 68.93 70.20 68.31 69.93 277,791 +0.04(+0.06%)
Jan 16, 2024 70.12 73.28 69.30 69.89 275,695 -0.86(-1.21%)
Jan 12, 2024 72.20 73.00 70.16 70.75 186,823 -0.51(-0.71%)
Jan 11, 2024 71.51 72.06 70.65 71.26 361,791 -0.52(-0.72%)
Jan 10, 2024 72.40 72.90 71.63 71.78 240,202 -0.83(-1.14%)
Jan 09, 2024 72.68 73.29 72.39 72.61 347,610 -1.02(-1.38%)
Jan 08, 2024 72.29 73.69 72.29 73.63 234,721 +1.25(+1.73%)
Jan 05, 2024 73.00 73.89 71.66 72.38 349,975 -1.29(-1.75%)
Jan 04, 2024 72.82 74.13 72.43 73.67 394,994 +0.63(+0.86%)
Jan 03, 2024 73.12 73.56 72.09 73.04 456,450 -0.79(-1.07%)
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.