Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 81.00 81.13 79.37 80.40 804,297 -0.55(-0.68%)
Feb 29, 2024 82.32 82.40 80.62 80.95 880,968 -1.00(-1.22%)
Feb 28, 2024 80.52 82.45 80.44 81.95 1,040,098 +1.40(+1.74%)
Feb 27, 2024 85.50 87.95 78.00 80.55 1,824,446 -0.92(-1.13%)
Feb 26, 2024 80.84 82.35 80.57 81.47 896,939 -0.10(-0.12%)
Feb 23, 2024 82.70 82.87 81.27 81.57 665,042 -1.17(-1.41%)
Feb 22, 2024 82.55 83.24 81.83 82.74 555,217 +0.89(+1.09%)
Feb 21, 2024 81.89 82.24 81.03 81.85 655,426 +0.20(+0.24%)
Feb 20, 2024 81.24 82.13 80.56 81.65 647,447 +0.25(+0.31%)
Feb 16, 2024 80.78 82.18 80.56 81.40 422,069 -0.07(-0.09%)
Feb 15, 2024 81.96 82.11 81.08 81.47 555,626 +0.00(+0.00%)
Feb 14, 2024 81.29 81.62 79.84 81.47 438,134 +1.07(+1.33%)
Feb 13, 2024 79.75 81.07 78.95 80.40 661,300 -1.41(-1.72%)
Feb 12, 2024 81.27 82.50 81.27 81.81 865,596 +0.60(+0.74%)
Feb 09, 2024 80.00 81.84 80.00 81.21 1,092,829 +0.35(+0.43%)
Feb 08, 2024 79.45 81.92 79.33 80.86 1,066,720 +2.16(+2.74%)
Feb 07, 2024 76.54 78.86 76.26 78.70 817,738 +1.87(+2.43%)
Feb 06, 2024 75.94 76.86 75.94 76.83 460,414 +0.76(+1.00%)
Feb 05, 2024 75.70 76.35 74.99 76.07 502,831 -0.35(-0.46%)
Feb 02, 2024 76.03 77.24 75.46 76.42 463,432 -0.65(-0.84%)
Feb 01, 2024 76.03 77.07 75.02 77.07 433,861 +1.43(+1.89%)
Jan 31, 2024 77.31 77.95 75.41 75.64 433,205 -1.82(-2.35%)
Jan 30, 2024 76.52 77.70 76.34 77.46 543,104 +0.26(+0.34%)
Jan 29, 2024 76.09 77.23 75.72 77.20 853,556 +0.89(+1.17%)
Jan 26, 2024 75.43 76.71 75.33 76.31 620,688 +1.47(+1.96%)
Jan 25, 2024 73.94 74.86 73.55 74.84 518,489 +1.37(+1.86%)
Jan 24, 2024 75.44 75.44 73.46 73.47 500,457 -1.24(-1.66%)
Jan 23, 2024 74.89 75.26 74.10 74.71 546,715 +0.63(+0.85%)
Jan 22, 2024 73.37 74.10 72.91 74.08 477,946 +0.88(+1.20%)
Jan 19, 2024 72.46 73.23 71.81 73.20 487,726 +0.71(+0.98%)
Jan 18, 2024 73.05 73.05 71.31 72.49 554,314 -0.15(-0.21%)
Jan 17, 2024 72.17 73.07 72.17 72.64 613,309 -0.12(-0.16%)
Jan 16, 2024 72.02 72.92 71.25 72.76 935,686 +0.03(+0.04%)
Jan 12, 2024 73.27 73.68 71.91 72.73 714,894 -0.43(-0.59%)
Jan 11, 2024 74.04 74.30 72.70 73.16 437,225 -1.19(-1.60%)
Jan 10, 2024 74.86 75.11 73.83 74.35 513,455 -0.75(-1.00%)
Jan 09, 2024 74.19 75.38 74.12 75.10 411,470 +0.30(+0.40%)
Jan 08, 2024 74.73 75.88 74.53 74.80 778,379 +0.40(+0.54%)
Jan 05, 2024 73.23 74.48 72.93 74.40 827,068 +0.96(+1.31%)
Jan 04, 2024 71.95 73.52 71.50 73.44 522,169 +1.03(+1.42%)
Jan 03, 2024 74.45 74.62 72.21 72.41 645,040 -3.00(-3.98%)
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.