Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 90.09 91.95 89.77 91.94 207,650 +2.59(+2.90%)
Mar 26, 2024 90.11 91.09 89.32 89.35 213,543 -0.93(-1.03%)
Mar 25, 2024 90.08 90.97 89.73 90.28 214,822 -0.59(-0.65%)
Mar 22, 2024 90.30 91.27 90.05 90.87 303,277 +0.63(+0.70%)
Mar 21, 2024 91.97 92.35 90.23 90.24 320,568 -0.28(-0.31%)
Mar 20, 2024 89.47 90.83 88.51 90.52 318,389 +1.89(+2.13%)
Mar 19, 2024 88.11 89.25 87.39 88.63 311,522 -0.27(-0.30%)
Mar 18, 2024 89.56 91.12 88.87 88.90 365,196 +0.23(+0.26%)
Mar 15, 2024 89.48 90.27 88.56 88.67 918,291 -1.22(-1.36%)
Mar 14, 2024 91.44 91.78 89.05 89.89 574,613 -1.64(-1.79%)
Mar 13, 2024 92.71 93.40 91.39 91.53 318,135 -1.94(-2.08%)
Mar 12, 2024 93.84 93.89 92.44 93.47 235,882 +0.72(+0.78%)
Mar 11, 2024 91.66 93.17 91.27 92.75 290,553 +0.24(+0.26%)
Mar 08, 2024 94.58 94.99 92.45 92.51 269,567 -1.75(-1.86%)
Mar 07, 2024 92.37 95.55 92.37 94.26 343,080 +2.99(+3.28%)
Mar 06, 2024 90.59 92.86 90.31 91.27 403,395 +1.93(+2.16%)
Mar 05, 2024 91.23 91.40 88.70 89.34 528,175 -2.82(-3.06%)
Mar 04, 2024 94.24 94.24 92.07 92.16 372,572 -1.07(-1.15%)
Mar 01, 2024 92.67 93.40 91.75 93.23 429,942 +1.41(+1.54%)
Feb 29, 2024 89.81 91.97 89.53 91.82 760,083 +1.99(+2.22%)
Feb 28, 2024 90.05 90.60 89.33 89.83 382,414 -1.47(-1.61%)
Feb 27, 2024 92.16 93.40 91.22 91.30 729,519 -0.67(-0.73%)
Feb 26, 2024 92.02 93.08 91.86 91.97 352,630 +0.01(+0.01%)
Feb 23, 2024 91.91 92.81 91.23 91.96 330,010 +0.21(+0.23%)
Feb 22, 2024 92.31 92.56 91.13 91.75 347,354 +1.38(+1.53%)
Feb 21, 2024 89.36 90.69 89.36 90.37 431,321 +0.39(+0.43%)
Feb 20, 2024 89.06 90.49 89.05 89.98 392,100 -0.29(-0.32%)
Feb 16, 2024 91.52 92.33 90.25 90.27 381,289 -1.36(-1.48%)
Feb 15, 2024 91.11 92.80 90.92 91.63 420,227 +0.89(+0.98%)
Feb 14, 2024 90.03 91.35 89.53 90.74 713,273 +1.91(+2.15%)
Feb 13, 2024 89.58 90.44 87.85 88.83 902,616 -3.31(-3.59%)
Feb 12, 2024 93.25 94.34 91.56 92.14 511,441 -0.92(-0.99%)
Feb 09, 2024 93.16 94.24 92.17 93.06 725,539 -0.18(-0.19%)
Feb 08, 2024 91.09 95.87 90.46 93.24 1,148,005 +3.38(+3.76%)
Feb 07, 2024 90.01 93.03 87.69 89.86 2,662,621 +11.44(+14.59%)
Feb 06, 2024 78.67 79.47 77.48 78.42 856,647 -0.29(-0.37%)
Feb 05, 2024 76.98 79.08 76.58 78.71 428,179 +2.01(+2.62%)
Feb 02, 2024 76.53 76.84 75.92 76.70 343,896 -0.27(-0.35%)
Feb 01, 2024 77.55 77.55 76.07 76.97 314,277 -0.23(-0.30%)
Jan 31, 2024 78.00 79.02 77.00 77.20 365,973 -1.33(-1.69%)
Jan 30, 2024 79.96 80.55 78.08 78.53 532,570 -1.85(-2.30%)
Jan 29, 2024 80.06 80.56 79.10 80.38 306,000 +0.32(+0.40%)
Jan 26, 2024 82.16 82.43 79.84 80.06 311,901 -2.64(-3.19%)
Jan 25, 2024 84.25 84.41 82.31 82.70 264,127 -0.12(-0.14%)
Jan 24, 2024 83.86 83.93 82.18 82.82 252,341 -0.92(-1.10%)
Jan 23, 2024 82.09 83.79 81.90 83.74 313,804 +1.92(+2.35%)
Jan 22, 2024 81.08 82.28 81.08 81.82 323,262 +1.14(+1.41%)
Jan 19, 2024 80.67 81.74 79.40 80.68 413,862 +1.17(+1.47%)
Jan 18, 2024 78.53 79.71 78.04 79.51 495,794 +2.51(+3.26%)
Jan 17, 2024 77.29 77.48 76.00 77.00 332,596 -1.11(-1.42%)
Jan 16, 2024 77.84 78.33 76.89 78.11 289,487 -0.06(-0.08%)
Jan 12, 2024 79.20 79.43 77.74 78.17 195,091 -0.61(-0.77%)
Jan 11, 2024 79.18 79.99 77.92 78.78 208,904 -0.61(-0.77%)
Jan 10, 2024 79.17 79.44 77.25 79.39 238,550 +0.02(+0.03%)
Jan 09, 2024 79.79 80.36 78.92 79.37 200,299 -1.41(-1.75%)
Jan 08, 2024 78.30 80.86 78.30 80.78 309,052 +3.00(+3.86%)
Jan 05, 2024 78.20 79.14 77.26 77.78 553,331 -0.46(-0.59%)
Jan 04, 2024 78.90 79.45 77.84 78.24 389,267 -2.02(-2.52%)
Jan 03, 2024 80.13 81.05 79.66 80.26 368,250 -1.42(-1.74%)
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.