Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 86.19 86.81 85.73 86.27 1,039,517 +0.08(+0.09%)
Feb 22, 2024 85.10 86.76 85.08 86.19 1,443,415 +1.53(+1.81%)
Feb 21, 2024 84.79 85.61 84.51 84.66 1,002,174 -0.41(-0.48%)
Feb 20, 2024 82.01 85.25 82.01 85.07 1,619,793 +3.07(+3.74%)
Feb 16, 2024 82.00 0 -1.27(-1.53%)
Feb 15, 2024 84.32 84.90 83.01 83.27 1,386,069 -1.02(-1.21%)
Feb 14, 2024 80.90 84.46 80.90 84.29 1,676,304 +3.65(+4.53%)
Feb 13, 2024 80.26 80.94 79.90 80.64 1,491,734 +0.06(+0.07%)
Feb 12, 2024 81.01 81.67 80.40 80.58 487,023 -0.55(-0.68%)
Feb 09, 2024 80.08 81.38 79.97 81.13 1,444,128 +1.04(+1.30%)
Feb 08, 2024 79.25 80.21 78.61 80.09 820,381 +0.85(+1.07%)
Feb 07, 2024 79.07 79.78 78.72 79.24 501,554 +0.05(+0.06%)
Feb 06, 2024 79.31 79.46 78.62 79.19 549,889 +0.49(+0.62%)
Feb 05, 2024 80.53 80.63 78.56 78.70 666,498 -1.36(-1.70%)
Feb 02, 2024 80.29 80.60 79.40 80.06 641,003 -0.23(-0.29%)
Feb 01, 2024 79.10 80.42 79.10 80.29 715,417 +1.51(+1.92%)
Jan 31, 2024 80.03 80.42 78.66 78.78 1,330,703 -1.50(-1.87%)
Jan 30, 2024 79.99 80.59 79.43 80.28 682,662 +0.26(+0.32%)
Jan 29, 2024 79.65 80.09 79.40 80.02 546,512 +0.37(+0.46%)
Jan 26, 2024 80.58 80.89 79.56 79.65 674,512 -0.94(-1.17%)
Jan 25, 2024 81.31 81.52 80.39 80.59 743,477 -0.77(-0.95%)
Jan 24, 2024 81.57 82.32 81.20 81.36 699,449 -0.09(-0.11%)
Jan 23, 2024 80.92 81.70 80.63 81.45 1,024,989 +0.34(+0.42%)
Jan 22, 2024 81.95 81.95 80.48 81.11 925,265 -0.59(-0.72%)
Jan 19, 2024 81.49 81.73 80.67 81.70 1,413,437 +0.40(+0.49%)
Jan 18, 2024 79.20 81.31 79.15 81.30 1,259,927 +2.39(+3.03%)
Jan 17, 2024 78.52 79.24 77.60 78.91 1,223,133 +0.10(+0.13%)
Jan 16, 2024 78.37 79.50 77.11 78.81 1,744,972 +0.64(+0.82%)
Jan 15, 2024 78.00 78.44 77.81 78.17 438,397 +0.15(+0.19%)
Jan 12, 2024 80.08 80.22 77.89 78.02 1,233,166 -1.77(-2.22%)
Jan 11, 2024 80.40 80.78 78.85 79.79 901,055 -0.57(-0.71%)
Jan 10, 2024 79.64 80.82 79.43 80.36 1,151,172 +0.74(+0.93%)
Jan 09, 2024 79.89 79.90 79.10 79.62 1,554,151 -0.40(-0.50%)
Jan 08, 2024 79.33 80.05 78.69 80.02 1,070,744 +0.85(+1.07%)
Jan 05, 2024 79.25 79.88 78.74 79.17 940,477 -0.14(-0.18%)
Jan 04, 2024 78.50 79.39 78.46 79.31 870,129 +1.00(+1.28%)
Jan 03, 2024 77.85 78.85 77.85 78.31 543,354 +0.24(+0.31%)
Jan 02, 2024 77.75 78.19 77.26 78.07 762,677 +0.04(+0.05%)
Dec 29, 2023 78.03 0 +0.54(+0.70%)
Dec 28, 2023 77.38 78.69 77.38 77.49 957,854 +0.09(+0.12%)
Dec 27, 2023 76.00 77.67 75.97 77.40 903,482 +1.38(+1.82%)
Dec 22, 2023 76.02 0 +1.30(+1.74%)
Dec 21, 2023 74.76 75.56 74.55 74.72 908,234 -0.01(-0.01%)
Dec 20, 2023 76.00 76.26 74.68 74.73 1,434,608 -1.31(-1.72%)
Dec 19, 2023 75.39 76.30 75.00 76.04 998,187 +1.30(+1.74%)
Dec 18, 2023 74.29 74.98 73.96 74.74 1,064,192 +0.46(+0.62%)
Dec 15, 2023 74.51 75.00 74.09 74.28 5,933,190 -0.20(-0.27%)
Dec 14, 2023 77.04 77.32 73.04 74.48 1,881,342 -2.80(-3.62%)
Dec 13, 2023 76.94 77.41 76.08 77.28 1,374,814 +0.45(+0.59%)
Dec 12, 2023 76.51 76.96 75.37 76.83 1,773,465 +0.37(+0.48%)
Dec 11, 2023 76.54 77.13 76.09 76.46 1,274,224 -0.10(-0.13%)
Dec 08, 2023 77.13 77.48 76.38 76.56 1,100,449 -0.45(-0.58%)
Dec 07, 2023 77.90 77.90 76.89 77.01 1,213,219 -0.58(-0.75%)
Dec 06, 2023 77.55 78.47 77.48 77.59 1,170,552 +0.07(+0.09%)
Dec 05, 2023 78.12 78.81 77.17 77.52 1,680,873 -0.47(-0.60%)
Dec 04, 2023 77.49 78.28 76.39 77.99 1,081,368 +1.06(+1.38%)
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.