Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 84.30 84.98 82.37 83.26 879,824 -0.72(-0.86%)
Feb 29, 2024 87.00 88.78 81.81 83.98 957,846 -2.92(-3.36%)
Feb 28, 2024 84.66 87.55 84.66 86.90 549,497 +1.08(+1.26%)
Feb 27, 2024 86.04 86.50 85.19 85.82 332,461 +0.57(+0.67%)
Feb 26, 2024 84.02 85.44 83.58 85.25 346,159 +1.20(+1.43%)
Feb 23, 2024 82.64 84.38 82.23 84.05 226,631 +1.40(+1.69%)
Feb 22, 2024 82.06 83.24 82.06 82.65 236,003 +0.74(+0.90%)
Feb 21, 2024 81.48 81.97 81.01 81.91 396,290 +0.16(+0.20%)
Feb 20, 2024 83.28 83.67 81.25 81.75 566,898 -2.55(-3.02%)
Feb 16, 2024 84.12 84.94 83.18 84.30 440,524 -0.30(-0.35%)
Feb 15, 2024 82.53 85.17 81.91 84.60 480,744 +2.89(+3.54%)
Feb 14, 2024 81.06 82.00 79.76 81.71 295,048 +1.95(+2.44%)
Feb 13, 2024 79.41 81.14 78.07 79.76 529,653 -2.44(-2.97%)
Feb 12, 2024 81.47 83.00 80.95 82.20 489,184 +0.80(+0.98%)
Feb 09, 2024 78.86 81.47 78.67 81.40 607,757 +2.73(+3.47%)
Feb 08, 2024 76.00 79.66 75.87 78.67 793,297 +3.34(+4.43%)
Feb 07, 2024 72.62 75.56 72.28 75.33 357,205 +3.26(+4.52%)
Feb 06, 2024 71.64 72.94 71.14 72.07 230,706 +0.24(+0.33%)
Feb 05, 2024 72.31 72.46 70.55 71.83 271,558 -1.49(-2.03%)
Feb 02, 2024 71.30 73.58 71.03 73.32 467,228 +1.06(+1.47%)
Feb 01, 2024 70.81 72.28 70.56 72.26 291,736 +2.10(+2.99%)
Jan 31, 2024 73.81 73.81 70.14 70.16 488,256 -3.61(-4.89%)
Jan 30, 2024 70.61 73.83 70.32 73.77 400,213 +2.76(+3.89%)
Jan 29, 2024 69.90 71.03 69.54 71.01 470,750 +1.07(+1.53%)
Jan 26, 2024 70.82 70.83 69.65 69.94 274,928 -0.30(-0.43%)
Jan 25, 2024 70.98 71.17 69.61 70.24 295,530 +0.43(+0.62%)
Jan 24, 2024 71.42 72.03 69.74 69.81 302,595 -0.89(-1.26%)
Jan 23, 2024 72.82 73.44 70.56 70.70 281,075 -1.40(-1.94%)
Jan 22, 2024 71.05 72.61 71.05 72.10 484,271 +1.78(+2.53%)
Jan 19, 2024 70.79 70.81 69.60 70.32 405,953 -0.03(-0.04%)
Jan 18, 2024 70.40 71.34 69.55 70.35 385,448 +0.35(+0.50%)
Jan 17, 2024 69.00 70.27 68.38 70.00 277,518 +0.04(+0.06%)
Jan 16, 2024 70.19 73.35 69.37 69.96 275,424 -0.86(-1.21%)
Jan 12, 2024 72.27 73.07 70.23 70.82 186,640 -0.51(-0.71%)
Jan 11, 2024 71.58 72.13 70.72 71.33 361,435 -0.52(-0.72%)
Jan 10, 2024 72.47 72.97 71.70 71.85 239,966 -0.83(-1.14%)
Jan 09, 2024 72.75 73.36 72.46 72.68 347,268 -1.02(-1.38%)
Jan 08, 2024 72.36 73.76 72.36 73.70 234,491 +1.25(+1.73%)
Jan 05, 2024 73.07 73.96 71.73 72.45 349,631 -1.29(-1.75%)
Jan 04, 2024 72.89 74.20 72.50 73.74 394,606 +0.63(+0.86%)
Jan 03, 2024 73.19 73.63 72.16 73.11 456,001 -0.79(-1.07%)
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.