Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 82.87 83.82 82.87 83.14 687,706 +1.05(+1.28%)
Mar 26, 2024 83.28 83.40 81.79 82.09 817,371 -0.94(-1.13%)
Mar 25, 2024 83.40 84.35 83.01 83.03 949,007 -0.32(-0.38%)
Mar 22, 2024 83.96 83.96 82.03 83.35 705,913 -1.24(-1.47%)
Mar 21, 2024 84.85 84.90 83.23 84.59 821,145 +0.05(+0.06%)
Mar 20, 2024 83.76 84.61 82.77 84.54 1,128,509 +0.78(+0.93%)
Mar 19, 2024 84.10 84.79 83.34 83.76 1,149,087 -0.55(-0.65%)
Mar 18, 2024 85.58 85.95 84.08 84.31 1,031,897 -1.72(-2.00%)
Mar 15, 2024 84.50 86.60 84.50 86.03 2,865,640 +1.02(+1.20%)
Mar 14, 2024 87.20 87.97 84.67 85.01 874,223 -2.91(-3.31%)
Mar 13, 2024 86.00 88.03 86.00 87.92 1,168,197 +2.40(+2.81%)
Mar 12, 2024 84.47 85.68 84.00 85.52 849,584 +0.89(+1.05%)
Mar 11, 2024 83.19 84.66 82.77 84.63 819,633 +1.38(+1.66%)
Mar 08, 2024 82.95 84.08 82.49 83.25 655,740 +0.97(+1.18%)
Mar 07, 2024 82.15 83.17 81.86 82.28 713,697 +0.23(+0.28%)
Mar 06, 2024 80.81 82.78 80.65 82.05 927,672 +1.31(+1.62%)
Mar 05, 2024 79.66 81.54 79.44 80.74 774,209 +0.92(+1.15%)
Mar 04, 2024 79.83 80.83 79.59 79.82 978,130 +0.20(+0.25%)
Mar 01, 2024 80.22 80.35 78.61 79.63 812,117 -0.54(-0.68%)
Feb 29, 2024 81.53 81.61 79.84 80.17 889,533 -0.99(-1.22%)
Feb 28, 2024 79.74 81.66 79.67 81.16 1,050,210 +1.39(+1.74%)
Feb 27, 2024 84.68 87.10 77.25 79.77 1,842,184 -0.91(-1.13%)
Feb 26, 2024 80.06 81.56 79.79 80.69 905,659 -0.10(-0.12%)
Feb 23, 2024 81.90 82.07 80.49 80.78 671,508 -1.16(-1.41%)
Feb 22, 2024 81.76 82.44 81.04 81.94 560,615 +0.88(+1.09%)
Feb 21, 2024 81.10 81.45 80.25 81.06 661,798 +0.20(+0.24%)
Feb 20, 2024 80.46 81.34 79.78 80.86 653,742 +0.25(+0.31%)
Feb 16, 2024 80.00 81.39 79.78 80.62 426,172 -0.07(-0.09%)
Feb 15, 2024 81.17 81.32 80.30 80.69 561,028 +0.00(+0.00%)
Feb 14, 2024 80.51 80.83 79.07 80.69 442,393 +1.06(+1.33%)
Feb 13, 2024 78.98 80.29 78.19 79.63 667,729 -1.40(-1.72%)
Feb 12, 2024 80.49 81.71 80.49 81.02 874,012 +0.59(+0.74%)
Feb 09, 2024 79.23 81.05 79.23 80.43 1,103,454 +0.35(+0.43%)
Feb 08, 2024 78.69 81.13 78.57 80.08 1,077,091 +2.14(+2.74%)
Feb 07, 2024 75.80 78.10 75.53 77.94 825,688 +1.85(+2.43%)
Feb 06, 2024 75.21 76.12 75.21 76.09 464,890 +0.75(+1.00%)
Feb 05, 2024 74.97 75.61 74.27 75.34 507,719 -0.35(-0.46%)
Feb 02, 2024 75.30 76.50 74.73 75.68 467,937 -0.64(-0.84%)
Feb 01, 2024 75.30 76.33 74.30 76.33 438,079 +1.42(+1.89%)
Jan 31, 2024 76.57 77.20 74.68 74.91 437,417 -1.80(-2.35%)
Jan 30, 2024 75.78 76.95 75.60 76.71 548,384 +0.26(+0.34%)
Jan 29, 2024 75.36 76.49 74.99 76.46 861,855 +0.88(+1.17%)
Jan 26, 2024 74.70 75.97 74.60 75.58 626,722 +1.46(+1.96%)
Jan 25, 2024 73.23 74.14 72.84 74.12 523,530 +1.36(+1.86%)
Jan 24, 2024 74.71 74.71 72.75 72.76 505,322 -1.23(-1.66%)
Jan 23, 2024 74.17 74.54 73.39 73.99 552,030 +0.62(+0.85%)
Jan 22, 2024 72.66 73.39 72.21 73.37 482,593 +0.87(+1.20%)
Jan 19, 2024 71.76 72.52 71.12 72.50 492,468 +0.70(+0.98%)
Jan 18, 2024 72.35 72.35 70.62 71.79 559,703 -0.15(-0.21%)
Jan 17, 2024 71.48 72.37 71.48 71.94 619,272 -0.12(-0.17%)
Jan 16, 2024 71.33 72.21 70.56 72.06 944,783 +0.03(+0.04%)
Jan 12, 2024 72.56 72.97 71.22 72.03 721,844 -0.43(-0.59%)
Jan 11, 2024 73.33 73.58 72.00 72.46 441,476 -1.18(-1.60%)
Jan 10, 2024 74.14 74.39 73.11 73.63 518,447 -0.74(-1.00%)
Jan 09, 2024 73.48 74.65 73.41 74.38 415,470 +0.30(+0.40%)
Jan 08, 2024 74.01 75.15 73.81 74.08 785,947 +0.40(+0.54%)
Jan 05, 2024 72.52 73.76 72.23 73.68 835,109 +0.95(+1.31%)
Jan 04, 2024 71.26 72.81 70.81 72.73 527,246 +1.02(+1.42%)
Jan 03, 2024 73.73 73.90 71.51 71.71 651,311 -2.97(-3.98%)
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.