Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 80.06 80.06 78.79 79.02 237,191 -1.27(-1.58%)
Apr 15, 2024 81.55 81.94 79.82 80.29 118,301 -0.29(-0.36%)
Apr 12, 2024 81.34 81.78 80.28 80.58 190,503 -1.51(-1.84%)
Apr 11, 2024 81.45 82.59 81.25 82.09 162,976 +0.69(+0.85%)
Apr 10, 2024 81.26 82.13 80.51 81.40 171,434 -2.17(-2.60%)
Apr 09, 2024 84.16 84.16 82.55 83.57 143,200 -0.39(-0.46%)
Apr 08, 2024 84.34 84.57 83.70 83.96 148,919 +0.39(+0.47%)
Apr 05, 2024 82.24 83.62 82.24 83.57 317,906 +1.57(+1.91%)
Apr 04, 2024 84.87 84.87 81.96 82.00 472,045 -1.55(-1.85%)
Apr 03, 2024 82.67 84.07 82.67 83.55 235,925 +0.46(+0.55%)
Apr 02, 2024 83.47 83.47 81.93 83.09 242,050 -1.05(-1.25%)
Apr 01, 2024 85.76 85.76 84.06 84.14 162,924 -1.67(-1.94%)
Mar 28, 2024 86.44 86.78 85.26 85.81 220,062 -0.14(-0.16%)
Mar 27, 2024 85.45 86.16 85.25 85.95 138,358 +1.30(+1.53%)
Mar 26, 2024 84.94 85.12 84.46 84.65 128,968 +0.60(+0.71%)
Mar 25, 2024 84.83 84.83 84.00 84.05 143,892 -0.48(-0.57%)
Mar 22, 2024 85.62 85.62 83.98 84.53 110,017 -0.57(-0.67%)
Mar 21, 2024 83.79 85.27 83.72 85.10 187,483 +1.64(+1.96%)
Mar 20, 2024 82.15 83.65 81.80 83.46 206,873 +1.41(+1.72%)
Mar 19, 2024 80.71 82.41 80.71 82.05 115,127 +1.34(+1.66%)
Mar 18, 2024 81.37 82.14 80.47 80.71 156,005 -0.84(-1.03%)
Mar 15, 2024 80.32 82.59 80.32 81.55 462,302 +0.71(+0.88%)
Mar 14, 2024 81.85 82.19 80.09 80.84 173,215 -1.34(-1.63%)
Mar 13, 2024 82.36 83.51 82.01 82.18 169,157 -0.65(-0.78%)
Mar 12, 2024 83.43 83.56 82.41 82.83 152,363 -0.98(-1.17%)
Mar 11, 2024 84.72 84.72 83.55 83.81 161,622 -0.86(-1.02%)
Mar 08, 2024 86.09 86.64 84.49 84.67 214,257 -0.99(-1.16%)
Mar 07, 2024 83.99 85.67 83.95 85.66 172,415 +2.18(+2.61%)
Mar 06, 2024 83.50 83.90 82.93 83.48 184,583 +0.37(+0.44%)
Mar 05, 2024 84.44 85.17 82.43 83.11 223,819 -1.69(-1.99%)
Mar 04, 2024 83.40 85.03 83.40 84.80 252,304 +1.40(+1.68%)
Mar 01, 2024 82.83 83.70 82.34 83.40 222,981 +0.45(+0.54%)
Feb 29, 2024 82.89 83.05 80.93 82.95 278,761 +1.26(+1.54%)
Feb 28, 2024 81.98 82.44 81.52 81.69 148,912 -0.34(-0.41%)
Feb 27, 2024 81.75 82.55 81.34 82.03 220,722 +0.90(+1.11%)
Feb 26, 2024 81.35 81.91 80.72 81.13 308,557 -0.13(-0.16%)
Feb 23, 2024 89.02 89.02 80.45 81.26 361,216 -1.29(-1.56%)
Feb 22, 2024 81.03 82.55 81.03 82.55 225,200 +1.28(+1.57%)
Feb 21, 2024 80.87 81.31 80.55 81.27 182,487 +0.40(+0.49%)
Feb 20, 2024 81.41 81.91 80.34 80.87 201,347 -1.99(-2.40%)
Feb 16, 2024 83.36 83.83 82.50 82.86 198,520 -0.95(-1.13%)
Feb 15, 2024 81.70 83.93 81.57 83.81 286,277 +2.52(+3.10%)
Feb 14, 2024 81.18 81.67 80.31 81.29 302,852 +1.45(+1.81%)
Feb 13, 2024 81.49 82.14 79.38 79.84 336,088 -4.49(-5.32%)
Feb 12, 2024 83.78 84.85 83.13 84.33 193,445 +0.86(+1.03%)
Feb 09, 2024 82.33 83.77 82.25 83.47 151,011 +0.95(+1.15%)
Feb 08, 2024 81.40 83.04 81.40 82.52 153,957 +1.00(+1.23%)
Feb 07, 2024 80.76 81.90 80.05 81.52 168,607 +1.03(+1.28%)
Feb 06, 2024 80.24 81.08 79.99 80.49 140,781 +0.23(+0.29%)
Feb 05, 2024 79.53 80.65 78.60 80.26 186,879 -0.43(-0.53%)
Feb 02, 2024 79.75 81.37 79.75 80.69 126,415 +0.10(+0.12%)
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.