Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 84.58 84.79 82.98 83.82 201,757 -0.41(-0.49%)
Mar 26, 2024 84.72 85.09 84.16 84.23 99,479 -0.70(-0.82%)
Mar 25, 2024 85.51 86.17 84.91 84.93 82,334 -0.78(-0.91%)
Mar 22, 2024 85.99 86.13 85.61 85.71 57,372 -0.16(-0.19%)
Mar 21, 2024 86.52 86.73 85.83 85.87 150,536 -0.40(-0.46%)
Mar 20, 2024 85.62 86.36 85.28 86.26 98,793 +0.76(+0.89%)
Mar 19, 2024 85.47 85.89 84.62 85.51 93,229 +0.04(+0.05%)
Mar 18, 2024 85.16 86.18 85.01 85.47 96,839 +0.83(+0.98%)
Mar 15, 2024 84.51 84.97 84.01 84.64 239,314 -0.07(-0.08%)
Mar 14, 2024 84.92 85.49 84.41 84.71 108,294 -0.35(-0.41%)
Mar 13, 2024 84.73 85.91 84.62 85.06 90,901 +0.21(+0.25%)
Mar 12, 2024 83.66 84.92 83.60 84.85 88,949 +1.37(+1.64%)
Mar 11, 2024 84.45 84.45 82.74 83.48 107,128 -1.36(-1.60%)
Mar 08, 2024 84.34 85.37 84.18 84.84 118,569 +0.68(+0.81%)
Mar 07, 2024 82.75 84.20 82.43 84.16 171,114 +1.82(+2.20%)
Mar 06, 2024 81.53 82.69 81.53 82.34 77,390 +0.85(+1.04%)
Mar 05, 2024 81.34 82.22 80.91 81.50 120,665 -0.59(-0.72%)
Mar 04, 2024 81.15 82.29 80.81 82.09 139,715 +0.55(+0.67%)
Mar 01, 2024 82.82 83.40 80.98 81.54 225,063 -1.61(-1.93%)
Feb 29, 2024 86.09 87.31 81.22 83.14 340,340 -1.44(-1.70%)
Feb 28, 2024 83.80 85.17 83.80 84.58 189,715 +0.26(+0.31%)
Feb 27, 2024 83.78 84.32 83.30 84.32 56,551 +0.76(+0.91%)
Feb 26, 2024 82.82 83.64 82.82 83.56 106,649 +0.73(+0.88%)
Feb 23, 2024 83.74 84.05 82.59 82.83 110,169 -0.60(-0.72%)
Feb 22, 2024 82.77 83.73 82.70 83.43 90,400 +1.32(+1.60%)
Feb 21, 2024 82.20 82.42 81.56 82.12 60,960 -0.30(-0.36%)
Feb 20, 2024 82.68 83.07 81.13 82.41 99,869 -0.79(-0.95%)
Feb 16, 2024 82.78 83.62 82.78 83.20 66,781 +0.34(+0.41%)
Feb 15, 2024 82.31 82.89 81.22 82.86 112,256 +0.68(+0.83%)
Feb 14, 2024 80.27 82.31 80.27 82.19 123,424 +2.43(+3.05%)
Feb 13, 2024 79.87 80.45 79.21 79.75 112,248 -0.89(-1.10%)
Feb 12, 2024 81.01 81.22 80.04 80.64 80,114 -0.54(-0.66%)
Feb 09, 2024 81.19 81.23 80.63 81.18 68,753 -0.04(-0.05%)
Feb 08, 2024 81.42 81.49 80.87 81.22 88,341 -0.15(-0.18%)
Feb 07, 2024 80.98 81.74 80.43 81.37 82,520 +0.89(+1.10%)
Feb 06, 2024 81.11 81.65 80.30 80.48 138,106 -0.56(-0.69%)
Feb 05, 2024 81.82 81.82 80.76 81.04 56,923 -1.16(-1.41%)
Feb 02, 2024 81.44 82.29 80.87 82.20 64,754 +0.32(+0.39%)
Feb 01, 2024 80.43 81.88 80.43 81.88 133,794 +1.68(+2.09%)
Jan 31, 2024 81.71 82.16 80.05 80.20 99,446 -1.44(-1.76%)
Jan 30, 2024 81.11 81.80 81.01 81.64 106,551 +0.62(+0.76%)
Jan 29, 2024 80.67 81.05 80.39 81.02 83,403 +0.27(+0.33%)
Jan 26, 2024 80.71 81.01 80.35 80.75 76,920 +0.25(+0.31%)
Jan 25, 2024 80.23 80.59 79.70 80.50 129,958 +0.82(+1.03%)
Jan 24, 2024 80.85 81.21 79.55 79.68 79,459 -0.64(-0.79%)
Jan 23, 2024 80.30 80.41 79.85 80.32 55,320 +0.06(+0.07%)
Jan 22, 2024 80.42 81.00 79.88 80.26 65,024 +0.14(+0.17%)
Jan 19, 2024 79.86 80.37 79.41 80.12 156,989 +0.27(+0.34%)
Jan 18, 2024 78.80 79.90 78.80 79.85 67,338 +1.44(+1.83%)
Jan 17, 2024 78.39 78.59 78.39 78.41 80,979 -0.38(-0.48%)
Jan 16, 2024 78.91 78.87 77.61 78.79 140,345 -0.74(-0.93%)
Jan 12, 2024 80.01 80.73 78.94 79.53 134,725 -0.35(-0.44%)
Jan 11, 2024 80.00 80.19 79.41 79.88 110,845 -0.33(-0.41%)
Jan 10, 2024 79.96 81.01 79.96 80.21 131,056 +0.57(+0.71%)
Jan 09, 2024 78.23 80.01 78.23 79.64 84,187 +1.22(+1.55%)
Jan 08, 2024 78.19 78.69 77.96 78.42 272,443 +0.54(+0.69%)
Jan 05, 2024 78.08 78.84 77.63 77.89 66,879 -0.47(-0.60%)
Jan 04, 2024 78.30 79.20 78.22 78.35 53,510 +0.23(+0.29%)
Jan 03, 2024 77.97 78.47 77.92 78.13 90,722 -0.49(-0.62%)
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.