Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 83.52 84.86 83.52 84.23 185,970 +0.86(+1.03%)
Apr 22, 2024 82.25 83.72 81.76 83.37 210,014 +1.45(+1.77%)
Apr 19, 2024 81.32 82.71 80.90 81.92 235,658 +0.18(+0.22%)
Apr 18, 2024 82.50 83.38 81.57 81.74 171,467 -0.59(-0.72%)
Apr 17, 2024 85.12 85.17 82.22 82.33 286,655 -2.19(-2.59%)
Apr 16, 2024 84.33 84.97 83.37 84.52 182,012 -0.28(-0.33%)
Apr 15, 2024 85.90 86.33 84.46 84.80 171,711 -0.46(-0.54%)
Apr 12, 2024 86.90 87.08 84.83 85.26 259,629 -2.49(-2.84%)
Apr 11, 2024 87.29 87.95 86.56 87.75 211,016 +0.73(+0.84%)
Apr 10, 2024 87.31 87.79 86.13 87.02 284,211 -2.06(-2.31%)
Apr 09, 2024 89.81 89.81 88.42 89.08 169,736 -0.23(-0.26%)
Apr 08, 2024 89.80 89.86 88.90 89.31 170,700 +0.34(+0.38%)
Apr 05, 2024 89.48 89.71 88.57 88.97 211,265 -0.34(-0.38%)
Apr 04, 2024 90.50 91.07 88.61 89.31 327,072 +0.02(+0.02%)
Apr 03, 2024 87.88 90.16 87.88 89.29 516,835 +0.97(+1.10%)
Apr 02, 2024 89.99 89.99 87.80 88.32 263,942 -2.46(-2.71%)
Apr 01, 2024 92.28 92.33 90.77 90.78 241,155 -1.83(-1.98%)
Mar 28, 2024 93.32 92.34 92.34 92.61 255,442 -0.60(-0.64%)
Mar 27, 2024 92.30 93.43 91.83 93.21 266,384 +1.60(+1.75%)
Mar 26, 2024 92.36 92.71 91.24 91.61 190,569 -0.43(-0.47%)
Mar 25, 2024 92.75 93.25 91.91 92.04 229,188 -0.71(-0.77%)
Mar 22, 2024 93.09 93.24 92.04 92.75 223,784 +0.07(+0.08%)
Mar 21, 2024 91.99 93.58 91.53 92.68 365,830 +1.65(+1.81%)
Mar 20, 2024 87.87 91.24 87.57 91.03 349,537 +2.74(+3.10%)
Mar 19, 2024 86.31 88.63 86.31 88.29 243,404 +1.45(+1.67%)
Mar 18, 2024 85.80 87.68 85.62 86.84 274,495 +0.51(+0.59%)
Mar 15, 2024 84.70 86.63 84.70 86.33 618,364 +1.00(+1.17%)
Mar 14, 2024 86.19 86.31 84.39 85.33 240,589 -1.19(-1.38%)
Mar 13, 2024 86.96 87.54 86.40 86.52 229,564 -1.07(-1.22%)
Mar 12, 2024 88.16 88.16 86.35 87.59 295,343 -0.13(-0.15%)
Mar 11, 2024 89.03 89.03 87.34 87.72 316,432 -1.89(-2.11%)
Mar 08, 2024 89.98 90.96 89.01 89.61 315,618 +0.22(+0.25%)
Mar 07, 2024 88.95 90.06 88.79 89.39 262,535 +0.91(+1.03%)
Mar 06, 2024 87.82 88.67 87.25 88.48 301,344 +1.49(+1.71%)
Mar 05, 2024 86.31 88.36 85.91 86.99 302,204 -0.02(-0.02%)
Mar 04, 2024 86.83 87.53 86.65 87.01 245,326 +0.53(+0.61%)
Mar 01, 2024 85.02 86.67 85.00 86.48 223,683 +1.35(+1.58%)
Feb 29, 2024 85.37 85.55 84.34 85.13 365,413 +0.98(+1.16%)
Feb 28, 2024 82.87 84.90 82.87 84.15 277,272 +0.32(+0.38%)
Feb 27, 2024 85.89 86.30 83.80 83.83 341,733 -1.46(-1.71%)
Feb 26, 2024 83.67 85.71 83.63 85.29 422,252 +1.41(+1.68%)
Feb 23, 2024 82.25 84.17 82.12 83.88 342,156 +1.35(+1.63%)
Feb 22, 2024 81.39 82.55 80.68 82.53 239,745 +1.33(+1.64%)
Feb 21, 2024 79.50 81.49 78.60 81.20 306,611 +0.82(+1.02%)
Feb 20, 2024 81.80 82.35 79.49 80.38 293,339 -2.68(-3.22%)
Feb 16, 2024 84.58 85.31 82.96 83.06 253,024 -1.86(-2.19%)
Feb 15, 2024 84.94 85.27 83.70 84.92 223,589 +0.57(+0.68%)
Feb 14, 2024 84.03 84.79 83.05 84.35 419,766 +1.56(+1.88%)
Feb 13, 2024 82.53 83.15 80.91 82.79 937,229 -2.90(-3.38%)
Feb 12, 2024 84.16 85.85 83.85 85.69 456,024 +2.51(+3.02%)
Feb 09, 2024 85.30 85.30 81.92 83.18 518,537 -1.00(-1.19%)
Feb 08, 2024 79.75 85.56 78.01 84.18 681,569 +9.72(+13.06%)
Feb 07, 2024 74.94 75.35 74.25 74.46 352,280 -0.48(-0.64%)
Feb 06, 2024 73.49 75.47 73.49 74.94 317,929 +1.49(+2.03%)
Feb 05, 2024 74.11 74.22 72.87 73.45 154,687 -1.71(-2.27%)
Feb 02, 2024 73.87 75.30 73.69 75.16 202,500 +0.33(+0.44%)
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.