Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 88.58 88.58 87.13 87.67 618,884 -0.68(-0.77%)
Feb 22, 2024 87.49 88.75 87.34 88.35 513,049 +0.98(+1.12%)
Feb 21, 2024 86.42 87.90 86.17 87.37 366,022 +0.60(+0.69%)
Feb 20, 2024 87.79 87.79 85.76 86.78 430,798 +0.77(+0.89%)
Feb 16, 2024 86.67 87.13 85.97 86.01 373,313 -1.66(-1.90%)
Feb 15, 2024 87.88 88.28 86.80 87.67 484,629 +1.44(+1.67%)
Feb 14, 2024 86.29 86.63 84.61 86.23 491,995 +1.45(+1.71%)
Feb 13, 2024 83.89 84.96 83.22 84.78 914,021 -2.68(-3.06%)
Feb 12, 2024 85.84 88.04 85.68 87.45 629,450 +1.64(+1.91%)
Feb 09, 2024 84.30 85.83 83.62 85.81 567,826 +1.53(+1.82%)
Feb 08, 2024 83.67 85.11 83.64 84.28 473,166 +1.20(+1.45%)
Feb 07, 2024 83.93 83.93 82.56 83.08 407,795 -0.57(-0.68%)
Feb 06, 2024 83.60 84.34 83.35 83.64 944,544 -0.21(-0.25%)
Feb 05, 2024 83.91 84.98 83.45 83.85 1,318,537 -1.34(-1.58%)
Feb 02, 2024 82.93 86.29 82.29 85.19 1,857,037 +1.10(+1.31%)
Feb 01, 2024 81.05 85.29 80.71 84.09 3,125,004 +3.79(+4.72%)
Jan 31, 2024 81.87 82.76 80.01 80.30 1,443,581 -1.58(-1.93%)
Jan 30, 2024 83.16 83.75 81.38 81.88 1,739,722 -2.87(-3.38%)
Jan 29, 2024 82.51 85.08 82.23 84.75 879,495 +2.26(+2.74%)
Jan 26, 2024 83.80 84.64 82.09 82.49 605,997 -0.52(-0.62%)
Jan 25, 2024 82.28 84.25 81.74 83.01 957,626 -0.96(-1.14%)
Jan 24, 2024 86.59 86.59 83.19 83.96 551,738 -1.76(-2.06%)
Jan 23, 2024 88.37 89.27 85.62 85.72 392,034 -1.70(-1.95%)
Jan 22, 2024 87.03 88.30 86.93 87.42 492,875 +0.99(+1.14%)
Jan 19, 2024 85.29 86.75 84.55 86.44 590,760 +1.26(+1.48%)
Jan 18, 2024 85.05 85.97 84.09 85.18 519,572 +0.28(+0.33%)
Jan 17, 2024 85.04 86.09 84.56 84.90 446,493 -0.65(-0.76%)
Jan 16, 2024 85.19 85.69 84.43 85.54 505,800 -0.69(-0.80%)
Jan 12, 2024 88.81 89.11 86.00 86.23 466,638 -1.60(-1.82%)
Jan 11, 2024 88.01 88.43 86.67 87.83 470,791 -0.10(-0.11%)
Jan 10, 2024 89.24 89.59 87.89 87.93 516,002 -1.16(-1.31%)
Jan 09, 2024 89.38 89.93 88.60 89.10 613,875 -1.09(-1.21%)
Jan 08, 2024 89.37 90.78 88.56 90.19 639,424 +0.98(+1.09%)
Jan 05, 2024 88.40 90.43 87.62 89.22 802,714 +0.39(+0.44%)
Jan 04, 2024 88.61 89.14 87.35 88.83 970,694 -0.74(-0.82%)
Jan 03, 2024 92.80 92.80 89.38 89.56 865,021 -4.99(-5.27%)
Jan 02, 2024 94.37 96.57 93.61 94.55 1,204,252 -1.74(-1.81%)
Dec 29, 2023 97.45 98.28 96.17 96.29 662,093 -1.63(-1.67%)
Dec 28, 2023 98.08 98.22 97.07 97.92 656,288 -0.49(-0.50%)
Dec 27, 2023 98.97 99.04 98.05 98.41 531,049 -0.13(-0.13%)
Dec 26, 2023 97.74 99.20 97.51 98.54 338,418 +1.11(+1.14%)
Dec 22, 2023 96.39 97.59 95.56 97.43 466,034 +0.88(+0.91%)
Dec 21, 2023 95.41 96.66 95.14 96.55 621,793 +2.51(+2.67%)
Dec 20, 2023 94.86 96.25 93.99 94.04 754,908 -1.70(-1.78%)
Dec 19, 2023 95.05 96.00 93.82 95.74 826,631 +1.00(+1.05%)
Dec 18, 2023 95.30 95.30 93.68 94.75 673,387 +0.01(+0.01%)
Dec 15, 2023 94.44 95.51 93.10 94.74 1,254,004 +0.20(+0.21%)
Dec 14, 2023 90.16 95.06 90.13 94.54 1,371,393 +6.66(+7.58%)
Dec 13, 2023 84.20 88.02 83.58 87.88 831,193 +3.78(+4.50%)
Dec 12, 2023 84.29 84.61 83.38 84.10 519,277 -0.27(-0.32%)
Dec 11, 2023 84.10 84.68 83.25 84.37 487,372 +0.07(+0.08%)
Dec 08, 2023 83.85 85.28 83.85 84.30 532,479 +0.04(+0.05%)
Dec 07, 2023 82.03 84.29 81.60 84.26 426,357 +2.22(+2.71%)
Dec 06, 2023 81.72 83.84 81.72 82.04 460,915 +1.16(+1.44%)
Dec 05, 2023 82.41 82.42 80.37 80.88 457,209 -2.09(-2.52%)
Dec 04, 2023 82.35 83.93 81.96 82.97 569,651 +0.24(+0.29%)
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.