Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 85.62 86.71 85.40 86.67 295,518 +0.97(+1.13%)
Feb 21, 2024 85.19 85.75 84.76 85.70 250,161 +0.76(+0.89%)
Feb 20, 2024 84.96 85.60 84.56 84.94 296,563 -0.61(-0.71%)
Feb 16, 2024 86.29 87.28 85.53 85.55 317,173 -0.58(-0.67%)
Feb 15, 2024 84.82 86.42 84.82 86.13 901,523 +1.39(+1.64%)
Feb 14, 2024 84.29 84.91 84.14 84.74 350,217 +1.04(+1.24%)
Feb 13, 2024 83.94 84.69 83.24 83.70 249,214 -1.10(-1.30%)
Feb 12, 2024 85.37 85.81 84.54 84.80 489,182 -0.22(-0.26%)
Feb 09, 2024 84.36 85.08 84.08 85.02 371,474 +0.52(+0.62%)
Feb 08, 2024 84.05 85.24 83.66 84.50 359,274 +0.19(+0.23%)
Feb 07, 2024 84.03 84.97 83.91 84.31 396,554 -0.02(-0.02%)
Feb 06, 2024 84.29 85.37 84.16 84.33 408,644 +0.32(+0.38%)
Feb 05, 2024 82.97 84.45 81.87 84.01 502,634 +0.25(+0.30%)
Feb 02, 2024 82.33 84.53 81.79 83.76 666,439 +1.36(+1.65%)
Feb 01, 2024 80.93 84.54 80.42 82.40 944,586 +3.74(+4.75%)
Jan 31, 2024 80.43 80.69 78.63 78.66 426,999 -1.76(-2.19%)
Jan 30, 2024 79.42 80.50 78.57 80.42 357,526 +0.31(+0.39%)
Jan 29, 2024 79.60 80.20 78.82 80.11 323,929 +0.28(+0.35%)
Jan 26, 2024 78.84 79.85 78.55 79.83 201,549 +0.89(+1.13%)
Jan 25, 2024 78.13 78.97 77.75 78.94 193,682 +1.39(+1.79%)
Jan 24, 2024 77.77 78.01 76.81 77.55 185,325 +0.12(+0.15%)
Jan 23, 2024 78.75 79.22 77.40 77.43 246,617 -1.18(-1.50%)
Jan 22, 2024 78.19 78.82 77.94 78.61 229,932 +0.74(+0.95%)
Jan 19, 2024 77.46 78.02 76.66 77.87 269,404 +0.79(+1.02%)
Jan 18, 2024 76.12 77.38 76.12 77.08 196,783 +1.37(+1.81%)
Jan 17, 2024 76.03 77.00 75.60 75.71 277,249 -1.24(-1.61%)
Jan 16, 2024 76.56 76.98 76.11 76.95 315,928 +0.27(+0.35%)
Jan 12, 2024 78.18 78.31 76.43 76.68 302,269 -0.61(-0.79%)
Jan 11, 2024 75.21 77.31 74.88 77.29 376,046 +2.02(+2.68%)
Jan 10, 2024 75.50 75.85 74.89 75.27 499,392 -0.47(-0.62%)
Jan 09, 2024 77.33 77.35 75.45 75.74 530,027 -2.06(-2.65%)
Jan 08, 2024 77.86 77.89 76.96 77.80 346,149 -0.59(-0.75%)
Jan 05, 2024 78.07 79.00 77.54 78.39 265,168 +0.36(+0.46%)
Jan 04, 2024 78.78 79.19 78.02 78.03 468,232 -0.69(-0.88%)
Jan 03, 2024 78.62 80.01 78.25 78.72 581,218 -0.27(-0.34%)
Jan 02, 2024 78.52 79.20 77.85 78.99 460,821 +0.51(+0.65%)
Dec 29, 2023 78.82 78.92 77.96 78.48 276,995 -0.48(-0.61%)
Dec 28, 2023 79.16 79.69 78.82 78.96 194,412 -0.58(-0.73%)
Dec 27, 2023 80.86 80.86 79.32 79.54 264,742 -1.25(-1.55%)
Dec 26, 2023 81.02 81.62 80.25 80.79 335,039 -0.13(-0.16%)
Dec 22, 2023 81.61 82.12 80.68 80.92 359,298 -0.17(-0.21%)
Dec 21, 2023 80.08 81.09 79.45 81.09 361,037 +1.39(+1.74%)
Dec 20, 2023 79.69 81.06 79.58 79.70 512,105 +0.13(+0.16%)
Dec 19, 2023 78.74 79.88 78.67 79.57 358,781 +1.20(+1.53%)
Dec 18, 2023 78.00 78.69 77.60 78.37 331,974 +1.04(+1.34%)
Dec 15, 2023 77.20 77.85 76.06 77.33 1,062,241 +0.14(+0.18%)
Dec 14, 2023 76.23 78.14 76.23 77.19 510,084 +1.59(+2.10%)
Dec 13, 2023 72.74 75.81 72.74 75.60 546,430 +2.76(+3.79%)
Dec 12, 2023 73.53 73.85 72.77 72.84 387,921 -1.10(-1.49%)
Dec 11, 2023 73.02 74.04 73.02 73.94 314,164 +0.79(+1.08%)
Dec 08, 2023 72.85 73.49 72.34 73.15 414,652 +0.36(+0.49%)
Dec 07, 2023 73.43 73.50 72.11 72.79 447,786 -0.38(-0.52%)
Dec 06, 2023 75.85 76.05 73.03 73.17 718,631 -2.79(-3.67%)
Dec 05, 2023 78.44 78.54 75.12 75.96 452,757 -2.71(-3.44%)
Dec 04, 2023 76.91 78.69 76.91 78.67 380,608 +1.45(+1.88%)
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.