Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 84.72 87.39 84.72 86.98 3,765,433 +0.73(+0.85%)
Feb 25, 2022 83.36 86.44 83.14 86.25 3,254,861 +3.82(+4.64%)
Feb 24, 2022 77.39 82.67 77.02 82.42 3,231,907 +2.66(+3.33%)
Feb 23, 2022 82.30 82.30 79.06 79.77 3,987,061 -1.73(-2.12%)
Feb 22, 2022 86.80 87.12 80.49 81.50 6,005,612 -6.44(-7.33%)
Feb 18, 2022 87.94 0 -0.83(-0.93%)
Feb 17, 2022 88.88 90.17 88.29 88.77 1,566,176 -0.90(-1.00%)
Feb 16, 2022 91.36 91.36 88.29 89.67 2,543,231 -2.30(-2.51%)
Feb 15, 2022 91.79 92.60 91.30 91.97 1,844,585 +1.39(+1.54%)
Feb 14, 2022 90.05 91.79 88.97 90.58 2,572,496 +0.06(+0.07%)
Feb 11, 2022 90.26 92.78 89.42 90.51 3,852,158 +0.09(+0.10%)
Feb 10, 2022 90.76 92.48 90.08 90.42 2,536,789 -1.58(-1.71%)
Feb 09, 2022 90.58 92.12 90.15 92.00 1,957,425 +2.48(+2.77%)
Feb 08, 2022 88.06 90.13 87.53 89.51 1,978,678 +1.69(+1.93%)
Feb 07, 2022 87.93 88.34 86.40 87.82 1,637,265 +0.67(+0.77%)
Feb 04, 2022 87.53 88.14 85.71 87.15 2,369,902 -0.24(-0.28%)
Feb 03, 2022 88.49 87.10 87.39 2,086,966 -1.76(-1.97%)
Feb 02, 2022 90.22 90.45 87.40 89.15 2,674,587 -1.26(-1.39%)
Feb 01, 2022 89.37 90.61 87.97 90.41 1,958,502 +1.05(+1.18%)
Jan 31, 2022 87.27 89.46 89.35 2,624,860 +1.48(+1.68%)
Jan 28, 2022 86.69 87.90 85.01 87.88 2,115,902 +1.39(+1.60%)
Jan 27, 2022 89.00 89.94 86.00 86.49 2,459,632 -0.74(-0.85%)
Jan 26, 2022 89.15 90.30 86.89 87.23 3,097,316 -1.00(-1.13%)
Jan 25, 2022 88.78 89.69 86.01 88.23 4,167,725 -3.02(-3.30%)
Jan 24, 2022 85.33 91.33 83.78 91.24 5,722,443 +4.44(+5.11%)
Jan 21, 2022 85.26 88.43 84.98 86.81 3,785,028 +1.39(+1.63%)
Jan 20, 2022 90.03 90.97 85.21 85.41 4,272,656 -4.00(-4.48%)
Jan 19, 2022 89.31 91.59 88.92 89.42 2,899,263 +0.64(+0.72%)
Jan 18, 2022 88.93 89.00 86.71 88.78 4,106,623 -1.26(-1.40%)
Jan 14, 2022 90.04 0 -2.30(-2.50%)
Jan 13, 2022 91.99 93.64 91.44 92.34 2,552,392 -0.07(-0.08%)
Jan 12, 2022 93.71 94.62 90.75 92.41 3,343,221 -1.27(-1.35%)
Jan 11, 2022 92.34 94.41 91.76 93.68 2,804,919 +1.21(+1.30%)
Jan 10, 2022 91.57 92.66 88.40 92.48 5,948,459 +0.23(+0.24%)
Jan 07, 2022 92.72 94.35 91.72 92.25 3,485,679 -0.34(-0.37%)
Jan 06, 2022 92.73 93.10 90.02 92.59 3,961,312 -0.11(-0.12%)
Jan 05, 2022 94.77 95.72 92.62 92.70 3,130,776 -1.93(-2.04%)
Jan 04, 2022 92.73 95.72 92.50 94.63 4,536,927 +2.72(+2.96%)
Jan 03, 2022 92.19 93.22 91.31 91.91 3,143,098 +0.47(+0.51%)
Dec 31, 2021 91.23 92.04 90.69 91.44 2,264,386 +0.04(+0.05%)
Dec 30, 2021 90.79 92.49 90.78 91.40 2,507,070 +0.62(+0.68%)
Dec 29, 2021 89.52 91.47 89.52 90.77 2,885,896 +1.21(+1.35%)
Dec 28, 2021 89.10 90.57 88.99 89.57 2,386,032 +0.40(+0.44%)
Dec 27, 2021 88.99 89.53 87.54 89.17 2,788,940 +0.90(+1.02%)
Dec 23, 2021 87.95 88.70 86.50 88.27 2,764,703 +0.64(+0.73%)
Dec 22, 2021 88.10 89.11 87.03 87.63 2,590,312 -0.10(-0.11%)
Dec 21, 2021 86.84 88.52 86.84 87.73 3,207,988 +1.54(+1.79%)
Dec 20, 2021 88.21 88.83 85.09 86.19 5,154,860 -3.83(-4.26%)
Dec 17, 2021 90.28 91.12 89.26 90.03 5,680,590 -0.17(-0.19%)
Dec 16, 2021 92.06 92.81 90.06 90.20 3,996,048 -2.04(-2.21%)
Dec 15, 2021 90.71 92.35 90.32 92.24 3,596,125 +1.01(+1.10%)
Dec 14, 2021 89.32 92.66 89.07 91.23 4,359,457 +1.02(+1.13%)
Dec 13, 2021 92.70 93.07 88.83 90.22 4,492,056 -2.59(-2.79%)
Dec 10, 2021 93.28 93.56 91.33 92.81 3,545,570 -0.50(-0.54%)
Dec 09, 2021 95.48 95.92 92.82 93.31 3,279,567 -2.28(-2.38%)
Dec 08, 2021 94.52 95.87 94.44 95.59 2,824,316 +0.22(+0.23%)
Dec 07, 2021 95.30 96.77 95.04 95.36 3,461,561 +1.81(+1.93%)
Dec 06, 2021 95.87 97.43 92.79 93.56 5,015,028 -1.08(-1.14%)
Dec 03, 2021 93.45 94.80 92.66 94.64 4,529,150 +1.74(+1.88%)
Dec 02, 2021 93.18 94.60 91.74 92.90 4,730,543 +1.49(+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.