Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 90.49 92.71 89.61 92.69 452,669 +2.99(+3.33%)
Mar 26, 2024 90.09 90.41 87.59 89.70 459,860 +0.98(+1.10%)
Mar 25, 2024 88.72 90.83 87.83 88.72 764,120 +0.64(+0.73%)
Mar 22, 2024 87.31 91.14 87.31 88.08 790,512 +0.56(+0.64%)
Mar 21, 2024 88.18 88.89 86.74 87.52 360,196 +0.23(+0.26%)
Mar 20, 2024 87.08 88.27 85.31 87.29 406,366 -0.33(-0.38%)
Mar 19, 2024 85.53 88.52 85.23 87.62 288,766 +2.17(+2.54%)
Mar 18, 2024 86.05 87.08 85.04 85.45 343,297 -0.04(-0.05%)
Mar 15, 2024 84.79 86.29 84.08 85.49 645,533 -0.29(-0.34%)
Mar 14, 2024 87.01 87.52 84.52 85.78 369,781 -1.83(-2.09%)
Mar 13, 2024 86.91 89.39 86.80 87.61 294,683 +0.61(+0.70%)
Mar 12, 2024 86.38 88.41 85.42 87.00 416,670 +0.14(+0.16%)
Mar 11, 2024 87.24 87.74 86.21 86.86 288,725 -0.60(-0.69%)
Mar 08, 2024 89.32 90.32 87.45 87.46 356,616 -1.45(-1.63%)
Mar 07, 2024 86.22 89.14 85.98 88.91 687,334 +3.41(+3.99%)
Mar 06, 2024 84.87 86.22 84.00 85.50 373,328 +1.19(+1.41%)
Mar 05, 2024 88.12 88.12 83.90 84.31 774,492 -4.25(-4.80%)
Mar 04, 2024 88.97 90.04 87.92 88.56 588,164 -0.26(-0.29%)
Mar 01, 2024 88.59 88.89 86.64 88.82 853,276 +0.23(+0.26%)
Feb 29, 2024 91.44 91.69 88.30 88.59 568,922 -1.45(-1.61%)
Feb 28, 2024 89.88 91.14 88.87 90.04 452,951 -0.43(-0.48%)
Feb 27, 2024 91.59 92.83 90.09 90.47 332,655 -1.16(-1.27%)
Feb 26, 2024 90.11 91.66 89.61 91.63 611,798 +2.06(+2.30%)
Feb 23, 2024 90.37 95.17 88.49 89.57 1,195,884 -1.89(-2.07%)
Feb 22, 2024 95.58 95.99 90.61 91.46 984,049 -1.33(-1.43%)
Feb 21, 2024 91.14 92.83 90.21 92.79 528,637 +0.66(+0.72%)
Feb 20, 2024 92.60 93.14 91.38 92.13 467,888 -0.50(-0.54%)
Feb 16, 2024 94.79 96.00 91.96 92.63 644,628 -3.48(-3.62%)
Feb 15, 2024 95.39 96.17 93.43 96.11 351,280 +1.38(+1.46%)
Feb 14, 2024 94.81 96.27 94.26 94.73 398,286 +1.16(+1.24%)
Feb 13, 2024 93.55 95.81 92.50 93.57 366,970 -2.76(-2.87%)
Feb 12, 2024 96.15 97.24 95.09 96.33 474,131 +0.08(+0.08%)
Feb 09, 2024 96.32 97.02 95.33 96.25 308,722 +0.26(+0.27%)
Feb 08, 2024 93.90 96.42 93.90 95.99 552,492 +1.69(+1.79%)
Feb 07, 2024 93.42 95.42 92.79 94.30 528,984 +0.99(+1.06%)
Feb 06, 2024 91.63 94.77 91.01 93.31 369,659 +2.23(+2.45%)
Feb 05, 2024 91.29 91.76 90.72 91.08 300,661 -0.86(-0.94%)
Feb 02, 2024 90.51 92.49 90.11 91.94 262,322 +0.07(+0.08%)
Feb 01, 2024 89.36 92.40 88.84 91.87 416,843 +2.84(+3.19%)
Jan 31, 2024 91.46 92.59 88.24 89.03 671,546 -2.02(-2.22%)
Jan 30, 2024 93.77 93.89 90.09 91.05 433,486 -3.12(-3.31%)
Jan 29, 2024 92.35 94.24 92.27 94.17 462,088 +1.65(+1.78%)
Jan 26, 2024 91.90 92.72 90.85 92.52 546,830 +1.82(+2.01%)
Jan 25, 2024 93.49 93.55 90.67 90.70 885,148 -1.33(-1.45%)
Jan 24, 2024 93.50 93.74 91.11 92.03 2,187,314 -0.53(-0.57%)
Jan 23, 2024 93.49 93.55 89.13 92.56 8,922,798 -0.67(-0.72%)
Jan 22, 2024 92.40 94.12 91.75 93.23 701,123 +1.94(+2.13%)
Jan 19, 2024 90.54 91.44 88.87 91.29 389,019 +0.48(+0.53%)
Jan 18, 2024 90.00 91.56 89.46 90.81 511,188 +1.44(+1.61%)
Jan 17, 2024 88.25 89.38 87.59 89.37 395,021 +0.12(+0.13%)
Jan 16, 2024 87.65 89.95 87.83 89.25 828,036 +0.76(+0.86%)
Jan 12, 2024 88.67 89.25 88.06 88.49 637,032 +0.64(+0.73%)
Jan 11, 2024 87.00 88.01 85.88 87.85 482,919 +0.69(+0.79%)
Jan 10, 2024 86.74 88.25 85.67 87.16 594,272 +0.61(+0.70%)
Jan 09, 2024 81.47 88.26 81.37 86.55 956,881 +4.55(+5.55%)
Jan 08, 2024 79.99 84.53 79.99 82.00 985,172 +2.89(+3.65%)
Jan 05, 2024 76.49 79.26 76.25 79.11 801,254 +1.95(+2.53%)
Jan 04, 2024 76.30 77.71 75.90 77.16 539,855 +0.76(+0.99%)
Jan 03, 2024 76.60 77.53 74.75 76.40 567,994 -0.68(-0.88%)
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.