Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 83.87 86.51 83.87 86.10 3,803,620 +0.72(+0.85%)
Feb 25, 2022 82.52 85.57 82.30 85.38 3,287,869 +3.79(+4.64%)
Feb 24, 2022 76.61 81.84 76.25 81.59 3,264,683 +2.63(+3.33%)
Feb 23, 2022 81.47 81.47 78.26 78.97 4,027,495 -1.71(-2.12%)
Feb 22, 2022 85.92 86.24 79.68 80.68 6,066,517 -6.38(-7.33%)
Feb 18, 2022 87.06 0 -0.82(-0.93%)
Feb 17, 2022 87.99 89.27 87.40 87.88 1,582,059 -0.89(-1.00%)
Feb 16, 2022 90.44 90.44 87.40 88.77 2,569,022 -2.28(-2.51%)
Feb 15, 2022 90.87 91.67 90.38 91.05 1,863,292 +1.38(+1.54%)
Feb 14, 2022 89.15 90.87 88.07 89.67 2,598,585 +0.06(+0.07%)
Feb 11, 2022 89.36 91.85 88.53 89.60 3,891,224 +0.09(+0.10%)
Feb 10, 2022 89.85 91.55 89.18 89.52 2,562,515 -1.56(-1.71%)
Feb 09, 2022 89.67 91.19 89.25 91.07 1,977,276 +2.46(+2.78%)
Feb 08, 2022 87.17 89.22 86.65 88.62 1,998,745 +1.67(+1.93%)
Feb 07, 2022 87.05 87.46 85.53 86.94 1,653,869 +0.67(+0.77%)
Feb 04, 2022 86.66 87.25 84.85 86.27 2,393,936 -0.24(-0.28%)
Feb 03, 2022 87.60 86.23 86.51 2,108,130 -1.74(-1.97%)
Feb 02, 2022 89.31 89.54 86.52 88.25 2,701,711 -1.25(-1.39%)
Feb 01, 2022 88.47 89.70 87.08 89.50 1,978,363 +1.04(+1.18%)
Jan 31, 2022 86.40 88.56 88.46 2,651,480 +1.46(+1.68%)
Jan 28, 2022 85.82 87.02 84.16 86.99 2,137,360 +1.37(+1.60%)
Jan 27, 2022 88.11 89.03 85.13 85.62 2,484,576 -0.73(-0.85%)
Jan 26, 2022 88.26 89.39 86.01 86.35 3,128,726 -0.99(-1.13%)
Jan 25, 2022 87.89 88.78 85.15 87.34 4,209,991 -2.98(-3.30%)
Jan 24, 2022 84.47 90.42 82.94 90.33 5,780,476 +4.39(+5.11%)
Jan 21, 2022 84.40 87.55 84.13 85.93 3,823,413 +1.38(+1.63%)
Jan 20, 2022 89.12 90.06 84.36 84.55 4,315,986 -3.96(-4.48%)
Jan 19, 2022 88.41 90.67 88.03 88.52 2,928,665 +0.63(+0.72%)
Jan 18, 2022 88.04 88.10 85.84 87.89 4,148,270 -1.25(-1.40%)
Jan 14, 2022 89.13 0 -2.28(-2.50%)
Jan 13, 2022 91.07 92.70 90.52 91.41 2,578,276 -0.07(-0.08%)
Jan 12, 2022 92.77 93.67 89.84 91.48 3,377,126 -1.26(-1.35%)
Jan 11, 2022 91.41 93.46 90.84 92.74 2,833,364 +1.19(+1.30%)
Jan 10, 2022 90.65 91.73 87.51 91.55 6,008,784 +0.22(+0.24%)
Jan 07, 2022 91.79 93.40 90.80 91.32 3,521,028 -0.34(-0.37%)
Jan 06, 2022 91.80 92.16 89.11 91.66 4,001,485 -0.11(-0.12%)
Jan 05, 2022 93.82 94.75 91.69 91.77 3,162,527 -1.91(-2.04%)
Jan 04, 2022 91.80 94.75 91.57 93.68 4,582,938 +2.69(+2.96%)
Jan 03, 2022 91.26 92.29 90.39 90.99 3,174,973 +0.46(+0.51%)
Dec 31, 2021 90.32 91.12 89.78 90.52 2,287,350 +0.04(+0.05%)
Dec 30, 2021 89.88 91.56 89.87 90.48 2,532,495 +0.61(+0.68%)
Dec 29, 2021 88.62 90.55 88.62 89.86 2,915,163 +1.19(+1.35%)
Dec 28, 2021 88.21 89.66 88.10 88.67 2,410,230 +0.39(+0.44%)
Dec 27, 2021 88.10 88.63 86.66 88.28 2,817,223 +0.89(+1.02%)
Dec 23, 2021 87.07 87.80 85.63 87.39 2,792,741 +0.63(+0.73%)
Dec 22, 2021 87.22 88.21 86.16 86.75 2,616,581 -0.10(-0.11%)
Dec 21, 2021 85.97 87.63 85.97 86.85 3,240,522 +1.52(+1.79%)
Dec 20, 2021 87.32 87.94 84.23 85.33 5,207,137 -3.80(-4.26%)
Dec 17, 2021 89.37 90.20 88.36 89.12 5,738,199 -0.17(-0.19%)
Dec 16, 2021 91.14 91.88 89.16 89.29 4,036,573 -2.02(-2.21%)
Dec 15, 2021 89.80 91.43 89.41 91.32 3,632,594 +1.00(+1.10%)
Dec 14, 2021 88.42 91.73 88.18 90.32 4,403,667 +1.01(+1.13%)
Dec 13, 2021 91.77 92.14 87.94 89.31 4,537,612 -2.57(-2.79%)
Dec 10, 2021 92.35 92.62 90.42 91.88 3,581,526 -0.50(-0.54%)
Dec 09, 2021 94.52 94.96 91.89 92.37 3,312,826 -2.26(-2.38%)
Dec 08, 2021 93.58 94.91 93.49 94.63 2,852,958 +0.22(+0.23%)
Dec 07, 2021 94.35 95.80 94.09 94.41 3,496,666 +1.79(+1.93%)
Dec 06, 2021 94.90 96.45 91.86 92.62 5,065,887 -1.07(-1.14%)
Dec 03, 2021 92.51 93.85 91.73 93.69 4,575,082 +1.73(+1.88%)
Dec 02, 2021 92.25 93.65 90.82 91.97 4,778,517 +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.