Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 83.80 86.44 83.80 86.03 3,806,718 +0.72(+0.85%)
Feb 25, 2022 82.45 85.50 82.24 85.31 3,290,547 +3.78(+4.64%)
Feb 24, 2022 76.55 81.77 76.19 81.53 3,267,342 +2.63(+3.33%)
Feb 23, 2022 81.40 81.40 78.20 78.90 4,030,776 -1.71(-2.12%)
Feb 22, 2022 85.86 86.17 79.62 80.61 6,071,459 -6.37(-7.33%)
Feb 18, 2022 86.99 0 -0.82(-0.93%)
Feb 17, 2022 87.92 89.19 87.33 87.80 1,583,348 -0.89(-1.00%)
Feb 16, 2022 90.37 90.37 87.33 88.69 2,571,115 -2.28(-2.51%)
Feb 15, 2022 90.80 91.60 90.31 90.97 1,864,810 +1.38(+1.54%)
Feb 14, 2022 89.08 90.80 88.00 89.59 2,600,701 +0.06(+0.07%)
Feb 11, 2022 89.28 91.78 88.45 89.53 3,894,394 +0.09(+0.10%)
Feb 10, 2022 89.77 91.48 89.10 89.44 2,564,602 -1.56(-1.71%)
Feb 09, 2022 89.59 91.12 89.18 91.00 1,978,886 +2.46(+2.78%)
Feb 08, 2022 87.10 89.15 86.58 88.54 2,000,373 +1.67(+1.93%)
Feb 07, 2022 86.98 87.39 85.46 86.87 1,655,216 +0.67(+0.77%)
Feb 04, 2022 86.58 87.18 84.78 86.20 2,395,886 -0.24(-0.28%)
Feb 03, 2022 87.53 86.16 86.44 2,109,847 -1.74(-1.97%)
Feb 02, 2022 89.24 89.47 86.45 88.18 2,703,912 -1.25(-1.39%)
Feb 01, 2022 88.40 89.63 87.01 89.42 1,979,975 +1.04(+1.18%)
Jan 31, 2022 86.33 88.49 88.38 2,653,640 +1.46(+1.68%)
Jan 28, 2022 85.75 86.95 84.09 86.92 2,139,101 +1.37(+1.60%)
Jan 27, 2022 88.04 88.96 85.06 85.55 2,486,600 -0.73(-0.85%)
Jan 26, 2022 88.19 89.32 85.94 86.28 3,131,275 -0.99(-1.13%)
Jan 25, 2022 87.81 88.71 85.08 87.27 4,213,421 -2.98(-3.30%)
Jan 24, 2022 84.40 90.34 82.87 90.25 5,785,185 +4.39(+5.11%)
Jan 21, 2022 84.33 87.48 84.06 85.86 3,826,527 +1.38(+1.63%)
Jan 20, 2022 89.05 89.99 84.29 84.48 4,319,502 -3.96(-4.48%)
Jan 19, 2022 88.34 90.60 87.96 88.45 2,931,051 +0.63(+0.72%)
Jan 18, 2022 87.96 88.03 85.77 87.81 4,151,649 -1.25(-1.40%)
Jan 14, 2022 89.06 0 -2.28(-2.50%)
Jan 13, 2022 90.99 92.62 90.45 91.34 2,580,377 -0.07(-0.08%)
Jan 12, 2022 92.69 93.59 89.77 91.41 3,379,877 -1.26(-1.35%)
Jan 11, 2022 91.34 93.39 90.77 92.67 2,835,672 +1.19(+1.30%)
Jan 10, 2022 90.57 91.66 87.44 91.47 6,013,679 +0.22(+0.24%)
Jan 07, 2022 91.71 93.32 90.73 91.25 3,523,896 -0.34(-0.37%)
Jan 06, 2022 91.72 92.09 89.04 91.59 4,004,745 -0.11(-0.12%)
Jan 05, 2022 93.74 94.68 91.61 91.69 3,165,103 -1.91(-2.04%)
Jan 04, 2022 91.72 94.68 91.50 93.60 4,586,671 +2.69(+2.96%)
Jan 03, 2022 91.19 92.21 90.32 90.91 3,177,559 +0.46(+0.51%)
Dec 31, 2021 90.24 91.05 89.71 90.45 2,289,213 +0.04(+0.05%)
Dec 30, 2021 89.81 91.49 89.80 90.40 2,534,558 +0.61(+0.68%)
Dec 29, 2021 88.55 90.48 88.55 89.79 2,917,538 +1.19(+1.35%)
Dec 28, 2021 88.13 89.59 88.03 88.60 2,412,193 +0.39(+0.44%)
Dec 27, 2021 88.03 88.56 86.59 88.21 2,819,518 +0.89(+1.02%)
Dec 23, 2021 86.99 87.73 85.56 87.31 2,795,016 +0.63(+0.73%)
Dec 22, 2021 87.15 88.14 86.09 86.68 2,618,712 -0.10(-0.11%)
Dec 21, 2021 85.90 87.56 85.90 86.78 3,243,161 +1.52(+1.79%)
Dec 20, 2021 87.25 87.87 84.16 85.26 5,211,378 -3.79(-4.26%)
Dec 17, 2021 89.30 90.13 88.29 89.05 5,742,873 -0.17(-0.19%)
Dec 16, 2021 91.06 91.81 89.09 89.22 4,039,861 -2.02(-2.21%)
Dec 15, 2021 89.73 91.35 89.34 91.24 3,635,553 +1.00(+1.10%)
Dec 14, 2021 88.35 91.65 88.11 90.24 4,407,254 +1.01(+1.13%)
Dec 13, 2021 91.69 92.06 87.87 89.24 4,541,308 -2.56(-2.79%)
Dec 10, 2021 92.27 92.55 90.34 91.80 3,584,444 -0.50(-0.54%)
Dec 09, 2021 94.45 94.88 91.81 92.30 3,315,525 -2.25(-2.38%)
Dec 08, 2021 93.50 94.83 93.41 94.55 2,855,282 +0.22(+0.23%)
Dec 07, 2021 94.27 95.72 94.01 94.33 3,499,515 +1.79(+1.93%)
Dec 06, 2021 94.83 96.37 91.78 92.54 5,070,014 -1.07(-1.14%)
Dec 03, 2021 92.44 93.77 91.65 93.61 4,578,809 +1.72(+1.88%)
Dec 02, 2021 92.17 93.57 90.75 91.89 4,782,410 +1.48(+1.63%)
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.