Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 94.71 95.10 93.76 94.91 145,976 -1.19(-1.24%)
Feb 25, 2022 95.06 96.10 95.32 96.10 72,383 +0.24(+0.25%)
Feb 24, 2022 91.25 97.16 91.25 95.86 71,455 +0.00(+0.01%)
Feb 23, 2022 98.42 98.42 95.64 95.86 65,649 -0.61(-0.64%)
Feb 22, 2022 94.84 96.99 94.84 96.47 89,183 +1.23(+1.29%)
Feb 18, 2022 95.24 0 -2.20(-2.26%)
Feb 17, 2022 99.15 99.15 96.80 97.44 420,614 +2.94(+3.11%)
Feb 16, 2022 92.94 94.85 92.94 94.50 309,339 +8.00(+9.25%)
Feb 15, 2022 85.74 86.97 85.74 86.50 122,310 +0.94(+1.10%)
Feb 14, 2022 88.06 88.06 85.07 85.56 183,483 -1.85(-2.12%)
Feb 11, 2022 88.05 91.13 87.18 87.41 108,138 -3.17(-3.50%)
Feb 10, 2022 91.96 92.38 90.43 90.58 59,765 -1.35(-1.47%)
Feb 09, 2022 88.55 91.93 88.55 91.93 53,115 -0.02(-0.02%)
Feb 08, 2022 90.08 92.02 90.08 91.95 73,199 +1.39(+1.53%)
Feb 07, 2022 91.77 91.77 90.48 90.56 42,898 -0.75(-0.82%)
Feb 04, 2022 92.10 92.10 90.45 91.31 64,271 +0.62(+0.68%)
Feb 03, 2022 91.66 90.69 90.69 57,282 -3.03(-3.23%)
Feb 02, 2022 91.90 95.25 91.90 93.72 37,804 +0.36(+0.39%)
Feb 01, 2022 90.50 93.83 90.50 93.36 83,864 +0.89(+0.96%)
Jan 31, 2022 89.05 92.50 89.05 92.47 83,605 +2.91(+3.25%)
Jan 28, 2022 88.26 90.17 88.26 89.56 82,330 +0.69(+0.77%)
Jan 27, 2022 90.10 91.25 88.55 88.88 181,773 -4.19(-4.50%)
Jan 26, 2022 92.25 93.35 91.54 93.06 102,991 -0.16(-0.17%)
Jan 25, 2022 92.89 93.23 90.10 93.22 97,982 +0.31(+0.33%)
Jan 24, 2022 91.63 93.15 90.52 92.91 143,593 -1.72(-1.82%)
Jan 21, 2022 96.03 96.85 93.93 94.63 118,037 -2.90(-2.97%)
Jan 20, 2022 98.16 98.66 97.21 97.53 113,279 -0.35(-0.36%)
Jan 19, 2022 97.96 98.34 96.92 97.88 113,532 -0.30(-0.31%)
Jan 18, 2022 98.86 99.34 97.76 98.18 115,643 -1.58(-1.58%)
Jan 14, 2022 99.76 0 -2.33(-2.28%)
Jan 13, 2022 101.78 102.92 101.63 102.09 57,833 -0.66(-0.64%)
Jan 12, 2022 103.18 103.23 101.85 102.75 41,503 +1.72(+1.70%)
Jan 11, 2022 99.91 101.11 99.71 101.03 57,509 +0.71(+0.71%)
Jan 10, 2022 99.46 100.32 99.35 100.32 65,679 -0.81(-0.80%)
Jan 07, 2022 101.99 102.28 101.00 101.13 45,312 -0.66(-0.65%)
Jan 06, 2022 103.75 103.75 99.46 101.79 37,469 -2.85(-2.72%)
Jan 05, 2022 104.74 107.11 104.64 104.64 36,636 -2.48(-2.32%)
Jan 04, 2022 108.00 108.00 105.25 107.12 56,399 +2.38(+2.27%)
Jan 03, 2022 105.10 106.25 104.58 104.74 52,540 -1.06(-1.00%)
Dec 31, 2021 105.44 107.00 105.44 105.80 29,863 -0.28(-0.26%)
Dec 30, 2021 106.49 106.49 105.65 106.08 58,873 +0.21(+0.20%)
Dec 29, 2021 107.23 107.23 105.74 105.87 29,464 +0.21(+0.20%)
Dec 28, 2021 105.12 105.98 105.12 105.66 22,917 -0.21(-0.20%)
Dec 27, 2021 105.10 106.20 105.10 105.87 45,545 +0.23(+0.22%)
Dec 23, 2021 105.10 105.97 105.10 105.64 43,788 +0.34(+0.32%)
Dec 22, 2021 105.41 105.41 104.19 105.30 48,111 +2.95(+2.88%)
Dec 21, 2021 102.97 103.72 98.51 102.35 106,654 +4.94(+5.07%)
Dec 20, 2021 98.64 100.00 97.13 97.41 72,842 -0.57(-0.58%)
Dec 17, 2021 98.25 98.25 96.05 97.98 55,781 -0.42(-0.43%)
Dec 16, 2021 100.87 100.87 97.72 98.40 71,395 -2.23(-2.22%)
Dec 15, 2021 99.70 101.00 97.50 100.63 44,501 +0.28(+0.28%)
Dec 14, 2021 101.75 101.75 100.20 100.35 85,507 -5.12(-4.85%)
Dec 13, 2021 106.71 106.71 105.37 105.47 30,276 -1.12(-1.05%)
Dec 10, 2021 110.75 110.75 105.79 106.59 40,629 -1.71(-1.58%)
Dec 09, 2021 107.32 110.70 107.32 108.30 34,807 -1.03(-0.94%)
Dec 08, 2021 112.06 112.06 108.48 109.33 24,026 +1.51(+1.40%)
Dec 07, 2021 106.72 108.13 105.00 107.82 63,060 +2.67(+2.54%)
Dec 06, 2021 106.01 106.01 104.58 105.15 43,558 +0.54(+0.52%)
Dec 03, 2021 105.95 106.55 104.46 104.61 33,135 -4.19(-3.85%)
Dec 02, 2021 107.86 109.74 106.64 108.80 41,215 -1.00(-0.91%)
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.