Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 85.59 | 0.22 | 0.26% | 86.21 | 86.25 | 85.19 | 1,388,862 |
| May 02 2024 | 85.37 | 0.60 | 0.71% | 85.32 | 85.735 | 84.42 | 1,044,653 |
| May 01 2024 | 84.77 | 0.18 | 0.21% | 84.48 | 85.86 | 84.12 | 979,389 |
| Apr 30 2024 | 84.59 | -1.81 | -2.09% | 86.12 | 86.2225 | 84.51 | 1,458,792 |
| Apr 29 2024 | 86.40 | -0.11 | -0.13% | 86.14 | 86.88 | 85.52 | 1,675,100 |
| Apr 26 2024 | 86.51 | 1.61 | 1.90% | 84.51 | 87.205 | 84.32 | 2,678,518 |
| Apr 25 2024 | 84.90 | -9.11 | -9.69% | 85.25 | 86.26 | 82.02 | 5,032,683 |
| Apr 24 2024 | 94.01 | -1.27 | -1.33% | 95.72 | 95.91 | 93.63 | 1,521,893 |
| Apr 23 2024 | 95.28 | 1.51 | 1.61% | 94.22 | 95.645 | 94.185 | 1,068,524 |
| Apr 22 2024 | 93.77 | 0.47 | 0.50% | 93.58 | 94.39 | 93.0401 | 1,028,868 |
| Apr 19 2024 | 93.30 | 0.72 | 0.78% | 93.04 | 93.79 | 92.64 | 1,272,105 |
| Apr 18 2024 | 92.58 | 0.37 | 0.40% | 92.33 | 93.52 | 92.26 | 810,302 |
| Apr 17 2024 | 92.21 | -1.03 | -1.10% | 93.80 | 94.03 | 91.81 | 927,455 |
| Apr 16 2024 | 93.24 | 0.18 | 0.19% | 92.95 | 93.51 | 92.53 | 986,739 |
| Apr 15 2024 | 93.06 | -0.90 | -0.96% | 95.06 | 95.40 | 92.895 | 1,121,598 |
| Apr 12 2024 | 93.96 | -0.66 | -0.70% | 94.12 | 95.09 | 93.68 | 943,309 |
| Apr 11 2024 | 94.62 | -1.02 | -1.07% | 95.61 | 95.61 | 93.86 | 1,235,883 |
| Apr 10 2024 | 95.64 | -0.67 | -0.70% | 95.345 | 96.14 | 94.58 | 1,090,448 |
| Apr 09 2024 | 96.31 | -0.67 | -0.69% | 96.95 | 97.315 | 95.39 | 910,734 |
| Apr 08 2024 | 96.98 | 0.33 | 0.34% | 97.00 | 97.335 | 96.62 | 926,086 |
| Apr 05 2024 | 96.65 | 1.15 | 1.20% | 95.77 | 96.69 | 95.77 | 923,025 |
| Apr 04 2024 | 95.50 | 1.14 | 1.21% | 95.47 | 96.22 | 94.97 | 1,618,178 |
| Apr 03 2024 | 94.36 | 0.23 | 0.24% | 94.26 | 94.915 | 94.08 | 999,344 |
| Apr 02 2024 | 94.13 | -1.20 | -1.26% | 94.63 | 94.92 | 94.05 | 984,947 |
| Apr 01 2024 | 95.33 | -0.60 | -0.63% | 96.00 | 96.07 | 95.14 | 787,899 |
| Mar 28 2024 | 95.93 | -0.32 | -0.33% | 96.44 | 96.63 | 95.836 | 1,437,019 |
| Mar 27 2024 | 96.25 | 0.29 | 0.30% | 96.33 | 96.80 | 96.00 | 1,382,598 |
| Mar 26 2024 | 95.96 | 0.24 | 0.25% | 95.82 | 96.58 | 95.5501 | 951,974 |
| Mar 25 2024 | 95.72 | -0.13 | -0.14% | 95.76 | 95.96 | 95.41 | 874,596 |
| Mar 22 2024 | 95.85 | 0.44 | 0.46% | 95.71 | 95.93 | 95.27 | 1,149,483 |
| Mar 21 2024 | 95.41 | 0.42 | 0.44% | 95.25 | 96.155 | 94.81 | 748,870 |
| Mar 20 2024 | 94.99 | 0.85 | 0.90% | 94.20 | 95.51 | 93.66 | 982,053 |
| Mar 19 2024 | 94.14 | 1.02 | 1.10% | 93.43 | 94.25 | 93.21 | 1,039,758 |
| Mar 18 2024 | 93.12 | 0.21 | 0.23% | 93.28 | 93.71 | 92.885 | 1,058,961 |
| Mar 15 2024 | 92.91 | 0.66 | 0.72% | 91.64 | 93.14 | 91.64 | 2,359,993 |
| Mar 14 2024 | 92.25 | 0.05 | 0.05% | 92.15 | 92.54 | 91.77 | 1,031,220 |
| Mar 13 2024 | 92.20 | 0.47 | 0.51% | 91.76 | 92.565 | 91.57 | 1,339,556 |
| Mar 12 2024 | 91.73 | -0.08 | -0.09% | 91.53 | 91.97 | 90.86 | 769,502 |
| Mar 11 2024 | 91.81 | -0.32 | -0.35% | 91.60 | 91.99 | 90.73 | 1,104,840 |
| Mar 08 2024 | 92.13 | 1.81 | 2.00% | 94.02 | 94.02 | 91.595 | 1,155,275 |
| Mar 07 2024 | 90.32 | -0.26 | -0.29% | 90.78 | 91.28 | 90.08 | 873,889 |
| Mar 06 2024 | 90.58 | 1.24 | 1.39% | 89.59 | 90.84 | 89.3498 | 863,621 |
| Mar 05 2024 | 89.34 | -0.05 | -0.06% | 89.18 | 90.31 | 88.98 | 773,868 |
| Mar 04 2024 | 89.39 | 0.71 | 0.80% | 88.68 | 89.89 | 88.34 | 759,273 |
| Mar 01 2024 | 88.68 | -0.39 | -0.44% | 89.07 | 89.49 | 88.195 | 1,105,800 |
| Feb 29 2024 | 89.07 | 1.47 | 1.68% | 88.04 | 89.29 | 87.735 | 1,658,996 |
| Feb 28 2024 | 87.60 | -0.07 | -0.08% | 87.76 | 88.26 | 87.33 | 950,355 |
| Feb 27 2024 | 87.67 | 0.56 | 0.64% | 87.24 | 87.73 | 86.86 | 1,027,516 |
| Feb 26 2024 | 87.11 | 1.14 | 1.33% | 86.00 | 87.15 | 85.87 | 1,098,707 |
| Feb 23 2024 | 85.97 | 0.59 | 0.69% | 85.41 | 86.14 | 85.24 | 922,678 |
| Feb 22 2024 | 85.38 | 0.16 | 0.19% | 85.60 | 86.045 | 85.34 | 1,048,798 |
| Feb 21 2024 | 85.22 | 0.64 | 0.76% | 84.01 | 85.57 | 84.00 | 1,024,708 |
| Feb 20 2024 | 84.58 | -1.11 | -1.30% | 84.86 | 85.445 | 84.42 | 1,076,177 |
| Feb 16 2024 | 85.69 | -0.52 | -0.60% | 86.20 | 87.005 | 85.56 | 1,096,572 |
| Feb 15 2024 | 86.21 | -0.11 | -0.13% | 86.49 | 86.99 | 86.16 | 1,949,209 |
| Feb 14 2024 | 86.32 | 0.32 | 0.37% | 86.79 | 86.95 | 86.02 | 1,321,474 |
| Feb 13 2024 | 86.00 | -1.47 | -1.68% | 86.86 | 86.98 | 85.06 | 1,280,757 |
| Feb 12 2024 | 87.47 | 0.27 | 0.31% | 87.08 | 88.155 | 86.90 | 808,155 |
| Feb 09 2024 | 87.20 | -0.39 | -0.45% | 87.58 | 88.00 | 86.995 | 977,261 |
| Feb 08 2024 | 87.59 | -0.12 | -0.14% | 87.75 | 88.405 | 87.02 | 1,246,717 |
| Feb 07 2024 | 87.71 | 1.62 | 1.88% | 86.55 | 87.97 | 86.23 | 1,795,025 |
| Feb 06 2024 | 86.09 | 0.82 | 0.96% | 85.89 | 86.40 | 85.37 | 851,010 |
| Feb 05 2024 | 85.27 | -0.73 | -0.85% | 85.47 | 85.76 | 84.61 | 915,588 |
