Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 90.04 90.51 89.78 90.37 220,710 -0.18(-0.20%)
Feb 23, 2024 90.85 91.21 90.04 90.55 130,535 +0.01(+0.01%)
Feb 22, 2024 91.00 91.00 89.65 90.54 244,544 +0.14(+0.15%)
Feb 21, 2024 90.47 91.08 89.64 90.40 244,075 -0.46(-0.51%)
Feb 20, 2024 90.20 91.15 89.92 90.86 236,688 -0.59(-0.65%)
Feb 16, 2024 91.33 92.53 90.37 91.45 304,407 -0.39(-0.42%)
Feb 15, 2024 91.18 92.26 90.30 91.84 262,453 +1.46(+1.62%)
Feb 14, 2024 88.90 90.65 88.49 90.38 272,786 +2.45(+2.79%)
Feb 13, 2024 87.25 88.35 86.41 87.93 322,415 -2.45(-2.71%)
Feb 12, 2024 89.99 92.20 89.99 90.38 332,356 +0.44(+0.49%)
Feb 09, 2024 90.51 90.51 88.39 89.94 336,821 -0.93(-1.02%)
Feb 08, 2024 91.26 93.68 89.85 90.87 593,638 -7.11(-7.26%)
Feb 07, 2024 97.71 99.00 97.14 97.98 205,580 +0.71(+0.73%)
Feb 06, 2024 96.14 97.50 96.14 97.27 140,241 +0.93(+0.97%)
Feb 05, 2024 96.06 97.13 94.63 96.34 168,209 -1.30(-1.33%)
Feb 02, 2024 96.32 97.91 96.27 97.64 122,146 +0.08(+0.08%)
Feb 01, 2024 96.57 97.87 96.24 97.56 142,974 +1.99(+2.08%)
Jan 31, 2024 98.88 99.01 95.13 95.57 198,712 -3.28(-3.32%)
Jan 30, 2024 97.64 99.20 97.42 98.85 165,484 +0.70(+0.71%)
Jan 29, 2024 96.79 98.38 96.60 98.15 128,080 +1.17(+1.21%)
Jan 26, 2024 97.37 97.76 96.36 96.98 170,736 -0.07(-0.07%)
Jan 25, 2024 97.73 98.12 96.69 97.05 193,452 +0.97(+1.01%)
Jan 24, 2024 99.51 99.51 95.97 96.08 166,161 -2.03(-2.07%)
Jan 23, 2024 100.05 100.76 97.58 98.11 214,756 -0.58(-0.59%)
Jan 22, 2024 99.00 99.97 98.23 98.69 169,379 +0.99(+1.01%)
Jan 19, 2024 97.55 98.06 95.64 97.70 135,304 +0.56(+0.58%)
Jan 18, 2024 97.30 97.94 96.05 97.14 132,799 +0.54(+0.56%)
Jan 17, 2024 95.96 96.62 95.47 96.60 152,835 -0.59(-0.61%)
Jan 16, 2024 97.02 97.61 96.60 97.19 202,919 -0.76(-0.78%)
Jan 12, 2024 99.90 100.08 97.69 97.95 157,295 -0.55(-0.56%)
Jan 11, 2024 98.85 99.50 97.00 98.50 253,614 -0.35(-0.35%)
Jan 10, 2024 98.99 99.40 98.04 98.85 204,657 +0.01(+0.01%)
Jan 09, 2024 97.63 99.16 97.56 98.84 224,266 -0.13(-0.13%)
Jan 08, 2024 96.76 98.98 96.50 98.97 317,725 +2.49(+2.58%)
Jan 05, 2024 94.50 96.77 94.50 96.48 234,157 +0.99(+1.04%)
Jan 04, 2024 95.87 95.87 94.60 95.49 239,711 +0.13(+0.14%)
Jan 03, 2024 97.91 97.91 94.87 95.36 260,541 -3.37(-3.41%)
Jan 02, 2024 100.00 100.72 97.94 98.73 320,212 -2.23(-2.21%)
Dec 29, 2023 102.49 102.93 100.88 100.96 208,731 -2.01(-1.95%)
Dec 28, 2023 103.00 104.03 102.46 102.97 202,065 -0.53(-0.51%)
Dec 27, 2023 103.66 104.05 103.03 103.50 140,020 -0.21(-0.20%)
Dec 26, 2023 102.55 104.05 102.55 103.71 139,820 +1.16(+1.13%)
Dec 22, 2023 102.48 103.19 101.89 102.55 190,979 +0.59(+0.58%)
Dec 21, 2023 100.61 102.04 100.16 101.96 432,308 +2.77(+2.79%)
Dec 20, 2023 101.50 103.55 98.92 99.19 827,889 +2.44(+2.52%)
Dec 19, 2023 96.99 98.26 95.89 96.75 312,070 +0.70(+0.73%)
Dec 18, 2023 98.39 98.39 95.96 96.05 473,704 -1.84(-1.88%)
Dec 15, 2023 99.87 100.17 97.43 97.89 658,769 -1.63(-1.64%)
Dec 14, 2023 98.58 100.45 98.37 99.52 286,415 +2.91(+3.02%)
Dec 13, 2023 92.35 96.87 92.19 96.61 336,910 +4.15(+4.49%)
Dec 12, 2023 92.58 93.26 91.48 92.45 219,937 -0.10(-0.11%)
Dec 11, 2023 92.19 93.12 92.19 92.55 216,153 +0.32(+0.35%)
Dec 08, 2023 90.65 92.33 90.65 92.24 190,398 +1.73(+1.91%)
Dec 07, 2023 89.94 90.61 89.29 90.51 323,019 +0.68(+0.76%)
Dec 06, 2023 90.43 91.53 89.77 89.83 289,911 +0.35(+0.39%)
Dec 05, 2023 91.12 91.12 89.30 89.48 189,057 -1.92(-2.10%)
Dec 04, 2023 90.87 92.44 90.87 91.40 160,887 -0.27(-0.29%)
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.