Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 92.00 93.18 91.17 92.24 402,936 +1.10(+1.21%)
Feb 26, 2024 92.38 93.38 90.95 91.14 450,381 -1.43(-1.54%)
Feb 23, 2024 92.50 92.99 91.76 92.57 377,494 +0.29(+0.31%)
Feb 22, 2024 92.94 93.84 92.21 92.28 338,845 -0.45(-0.49%)
Feb 21, 2024 92.39 93.11 91.47 92.73 418,462 -0.18(-0.19%)
Feb 20, 2024 91.71 92.98 90.53 92.91 509,192 +0.89(+0.97%)
Feb 16, 2024 91.94 93.03 91.65 92.02 649,171 -0.91(-0.98%)
Feb 15, 2024 91.55 93.32 91.55 92.93 420,218 +2.13(+2.35%)
Feb 14, 2024 90.78 91.43 89.66 90.80 343,109 +1.01(+1.12%)
Feb 13, 2024 89.76 90.75 89.16 89.79 588,606 -3.63(-3.89%)
Feb 12, 2024 91.06 94.14 91.06 93.42 467,709 +2.36(+2.59%)
Feb 09, 2024 90.93 91.73 90.08 91.06 766,886 +0.15(+0.16%)
Feb 08, 2024 90.69 91.54 89.46 90.91 590,521 +0.72(+0.80%)
Feb 07, 2024 88.94 90.23 87.68 90.19 563,180 +1.44(+1.62%)
Feb 06, 2024 87.68 89.22 87.68 88.75 517,547 +0.78(+0.89%)
Feb 05, 2024 89.26 89.64 87.86 87.97 732,745 -2.47(-2.73%)
Feb 02, 2024 90.29 91.60 88.48 90.44 1,004,116 -0.20(-0.22%)
Feb 01, 2024 90.91 91.79 88.72 90.64 1,254,823 +0.68(+0.76%)
Jan 31, 2024 89.23 93.42 88.59 89.96 1,753,478 +0.76(+0.85%)
Jan 30, 2024 86.00 91.99 85.63 89.20 1,937,086 -3.51(-3.79%)
Jan 29, 2024 91.13 92.97 90.35 92.71 881,081 +1.34(+1.47%)
Jan 26, 2024 92.72 93.55 91.21 91.37 671,889 -0.41(-0.45%)
Jan 25, 2024 92.37 92.37 89.98 91.78 791,047 -0.41(-0.44%)
Jan 24, 2024 94.69 95.00 91.92 92.19 785,741 -1.72(-1.83%)
Jan 23, 2024 96.40 96.97 93.72 93.91 875,157 -1.53(-1.60%)
Jan 22, 2024 94.16 96.06 93.78 95.44 718,805 +1.87(+2.00%)
Jan 19, 2024 92.03 94.42 91.17 93.57 834,019 +2.61(+2.87%)
Jan 18, 2024 90.21 91.07 89.14 90.96 682,845 +1.16(+1.29%)
Jan 17, 2024 90.20 91.45 89.10 89.80 733,414 +1.80(+2.05%)
Jan 16, 2024 87.44 88.39 86.09 88.00 555,161 -0.16(-0.18%)
Jan 12, 2024 89.16 90.97 87.94 88.16 645,392 -0.46(-0.52%)
Jan 11, 2024 90.13 91.39 88.13 88.62 486,929 -1.85(-2.04%)
Jan 10, 2024 89.89 91.10 89.87 90.47 514,878 +0.58(+0.65%)
Jan 09, 2024 89.61 91.36 89.43 89.89 626,155 -0.71(-0.78%)
Jan 08, 2024 89.18 91.36 88.51 90.60 672,018 +1.43(+1.60%)
Jan 05, 2024 87.54 90.85 87.54 89.17 1,153,059 +0.99(+1.12%)
Jan 04, 2024 89.99 90.13 88.10 88.18 835,531 -2.16(-2.39%)
Jan 03, 2024 92.74 92.97 90.08 90.34 680,953 -4.02(-4.26%)
Jan 02, 2024 94.13 96.30 93.29 94.36 565,912 -0.41(-0.43%)
Dec 29, 2023 95.44 96.28 94.23 94.77 621,479 -1.09(-1.14%)
Dec 28, 2023 95.97 96.00 94.76 95.86 514,817 -0.43(-0.45%)
Dec 27, 2023 95.96 96.67 95.72 96.29 477,252 +0.57(+0.60%)
Dec 26, 2023 95.28 96.28 94.98 95.72 520,764 +1.11(+1.17%)
Dec 22, 2023 94.18 95.28 93.88 94.61 528,009 +0.17(+0.18%)
Dec 21, 2023 92.67 94.72 92.65 94.44 791,117 +2.99(+3.27%)
Dec 20, 2023 92.09 93.64 91.38 91.45 777,530 -1.44(-1.55%)
Dec 19, 2023 92.41 93.03 91.77 92.89 589,721 +0.84(+0.91%)
Dec 18, 2023 92.69 93.77 91.22 92.05 815,031 +0.16(+0.17%)
Dec 15, 2023 92.43 92.89 90.62 91.89 4,130,501 -1.16(-1.25%)
Dec 14, 2023 90.47 93.70 89.74 93.05 1,262,723 +4.87(+5.52%)
Dec 13, 2023 85.11 88.21 83.03 88.18 1,351,620 +3.20(+3.77%)
Dec 12, 2023 87.72 87.78 84.38 84.98 1,333,907 -2.75(-3.13%)
Dec 11, 2023 89.15 89.29 86.76 87.73 877,222 -2.13(-2.37%)
Dec 08, 2023 89.71 90.71 88.85 89.86 527,938 -0.01(-0.01%)
Dec 07, 2023 88.18 90.15 87.83 89.87 626,740 +1.55(+1.75%)
Dec 06, 2023 87.18 91.25 86.78 88.32 890,285 +2.10(+2.44%)
Dec 05, 2023 86.10 86.46 83.93 86.22 956,972 -0.33(-0.38%)
Dec 04, 2023 87.07 88.33 86.38 86.55 618,739 -0.86(-0.98%)
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.