Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 81.12 84.12 81.08 82.31 1,031,294 +0.93(+1.14%)
Feb 29, 2024 84.15 84.15 80.87 81.38 519,697 -1.57(-1.89%)
Feb 28, 2024 84.21 84.30 81.98 82.95 514,585 -1.05(-1.25%)
Feb 27, 2024 82.92 84.68 81.86 84.00 573,949 +1.70(+2.07%)
Feb 26, 2024 78.56 82.30 78.52 82.30 593,054 +3.36(+4.26%)
Feb 23, 2024 80.62 80.62 78.35 78.94 597,776 -1.53(-1.90%)
Feb 22, 2024 82.99 83.17 78.95 80.47 966,302 -1.64(-2.00%)
Feb 21, 2024 81.05 84.81 80.66 82.11 1,430,838 +0.97(+1.20%)
Feb 20, 2024 85.00 87.99 79.99 81.14 3,030,426 -11.67(-12.57%)
Feb 16, 2024 93.26 93.88 91.79 92.81 820,285 -0.65(-0.70%)
Feb 15, 2024 95.00 95.25 91.90 93.46 476,651 +0.30(+0.32%)
Feb 14, 2024 93.87 94.23 92.18 93.16 341,969 +0.90(+0.98%)
Feb 13, 2024 95.00 95.74 91.65 92.26 817,314 -5.38(-5.51%)
Feb 12, 2024 97.23 98.40 96.94 97.64 476,143 +0.75(+0.77%)
Feb 09, 2024 96.09 97.68 95.71 96.89 568,044 +1.21(+1.26%)
Feb 08, 2024 94.19 96.53 93.34 95.68 498,966 +1.66(+1.77%)
Feb 07, 2024 94.48 94.53 93.00 94.02 392,877 -0.79(-0.83%)
Feb 06, 2024 94.25 95.01 92.50 94.81 735,089 +3.31(+3.62%)
Feb 05, 2024 92.21 92.51 90.19 91.50 501,402 -1.32(-1.42%)
Feb 02, 2024 93.00 93.08 91.08 92.82 539,909 -0.63(-0.67%)
Feb 01, 2024 90.53 94.01 90.00 93.45 450,500 +3.42(+3.80%)
Jan 31, 2024 91.63 92.54 89.93 90.03 323,495 -1.88(-2.05%)
Jan 30, 2024 92.00 92.20 90.42 91.91 545,701 -0.51(-0.55%)
Jan 29, 2024 90.39 92.67 89.15 92.42 507,368 +2.58(+2.87%)
Jan 26, 2024 91.26 91.26 89.31 89.84 470,620 -0.75(-0.83%)
Jan 25, 2024 93.41 94.25 89.60 90.59 486,280 -1.19(-1.30%)
Jan 24, 2024 90.56 94.96 89.02 91.78 1,195,677 +2.26(+2.52%)
Jan 23, 2024 91.48 91.87 87.69 89.52 501,063 -1.40(-1.54%)
Jan 22, 2024 85.80 91.49 85.66 90.92 862,143 +5.97(+7.03%)
Jan 19, 2024 84.82 85.10 81.58 84.95 749,042 +0.45(+0.53%)
Jan 18, 2024 85.25 85.48 83.83 84.50 310,162 -0.98(-1.15%)
Jan 17, 2024 84.45 86.67 83.72 85.48 660,575 +0.53(+0.62%)
Jan 16, 2024 85.00 85.84 83.66 84.95 502,020 -0.26(-0.31%)
Jan 12, 2024 87.58 88.00 84.72 85.21 634,645 -1.14(-1.32%)
Jan 11, 2024 88.01 88.70 85.88 86.35 586,120 -2.85(-3.20%)
Jan 10, 2024 90.40 92.19 88.10 89.20 758,790 -1.23(-1.36%)
Jan 09, 2024 88.14 90.70 87.33 90.43 657,611 +1.49(+1.68%)
Jan 08, 2024 83.74 88.99 83.00 88.94 951,636 +6.63(+8.05%)
Jan 05, 2024 81.07 82.67 79.62 82.31 821,863 +0.32(+0.39%)
Jan 04, 2024 78.07 85.76 77.54 81.99 1,590,962 +5.90(+7.75%)
Jan 03, 2024 76.95 77.81 75.36 76.09 425,843 -0.97(-1.26%)
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.