Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 90.19 91.67 90.18 91.33 2,084,556 +0.98(+1.08%)
Feb 27, 2023 91.17 91.62 89.85 90.35 1,899,609 +0.33(+0.36%)
Feb 24, 2023 89.06 90.68 88.69 90.03 2,481,821 -1.09(-1.19%)
Feb 23, 2023 90.48 91.41 89.44 91.11 2,167,197 +1.11(+1.23%)
Feb 22, 2023 89.95 90.86 89.41 90.01 3,669,620 +0.87(+0.97%)
Feb 21, 2023 90.82 92.53 88.95 89.14 4,822,953 -4.07(-4.37%)
Feb 17, 2023 95.09 95.23 91.99 93.21 5,092,180 -2.74(-2.85%)
Feb 16, 2023 96.52 96.76 95.17 95.94 3,417,358 -2.06(-2.11%)
Feb 15, 2023 96.73 98.73 96.52 98.01 2,471,397 +0.07(+0.07%)
Feb 14, 2023 98.20 99.36 97.36 97.94 2,293,170 -1.33(-1.34%)
Feb 13, 2023 97.42 99.36 97.05 99.27 2,566,404 +1.91(+1.96%)
Feb 10, 2023 95.94 97.55 95.88 97.36 2,417,247 +0.87(+0.90%)
Feb 09, 2023 97.68 97.97 96.42 96.50 2,605,638 +0.30(+0.31%)
Feb 08, 2023 97.66 97.92 95.55 96.20 3,296,796 -2.01(-2.05%)
Feb 07, 2023 96.04 98.76 95.84 98.21 2,636,341 +1.25(+1.29%)
Feb 06, 2023 97.36 97.73 95.96 96.96 3,209,939 -1.03(-1.05%)
Feb 03, 2023 98.64 100.12 97.73 97.99 2,696,003 -3.42(-3.37%)
Feb 02, 2023 99.88 102.59 99.53 101.41 3,099,753 +2.99(+3.04%)
Feb 01, 2023 96.54 99.37 95.09 98.41 2,947,436 +1.19(+1.23%)
Jan 31, 2023 94.34 97.25 94.00 97.22 4,143,540 +3.80(+4.07%)
Jan 30, 2023 94.20 95.72 93.35 93.42 2,707,408 -1.66(-1.75%)
Jan 27, 2023 94.88 95.86 94.53 95.08 2,125,815 -0.29(-0.30%)
Jan 26, 2023 94.62 95.92 93.45 95.37 2,259,565 +1.31(+1.39%)
Jan 25, 2023 94.13 94.79 93.48 94.06 2,827,000 -1.50(-1.57%)
Jan 24, 2023 95.65 97.45 94.13 95.55 4,108,023 +1.30(+1.38%)
Jan 23, 2023 92.42 94.58 92.35 94.25 3,188,140 +1.18(+1.27%)
Jan 20, 2023 91.26 93.15 89.49 93.07 2,596,753 +2.42(+2.67%)
Jan 19, 2023 92.54 92.81 90.51 90.65 3,226,209 -2.65(-2.84%)
Jan 18, 2023 95.07 95.87 92.98 93.30 2,471,051 -0.64(-0.68%)
Jan 17, 2023 93.19 94.07 92.88 93.94 2,189,474 +0.39(+0.42%)
Jan 13, 2023 91.51 94.38 91.51 93.54 2,484,966 -0.62(-0.66%)
Jan 12, 2023 94.27 95.14 91.60 94.16 2,862,815 -0.03(-0.03%)
Jan 11, 2023 92.99 94.45 92.34 94.19 3,034,713 +2.01(+2.18%)
Jan 10, 2023 90.73 92.31 90.30 92.18 1,844,939 +0.80(+0.87%)
Jan 09, 2023 92.26 93.18 91.08 91.39 2,303,995 -0.80(-0.87%)
Jan 06, 2023 91.48 92.68 91.03 92.18 2,118,184 +1.25(+1.38%)
Jan 05, 2023 89.08 91.00 88.43 90.93 2,596,668 +0.66(+0.73%)
Jan 04, 2023 90.62 91.44 89.92 90.27 2,560,025 +0.95(+1.06%)
Jan 03, 2023 89.29 89.75 88.06 89.33 2,993,143 +1.52(+1.73%)
Dec 30, 2022 87.13 88.13 86.79 87.81 1,633,396 -0.26(-0.29%)
Dec 29, 2022 86.70 88.44 85.97 88.07 1,559,164 +1.61(+1.86%)
Dec 28, 2022 88.18 88.31 86.27 86.46 1,494,205 -1.48(-1.68%)
Dec 27, 2022 87.46 88.48 87.32 87.94 1,510,477 +0.09(+0.10%)
Dec 23, 2022 88.38 88.84 87.15 87.85 2,020,118 -1.15(-1.30%)
Dec 22, 2022 87.55 89.04 86.67 89.00 3,187,196 +0.59(+0.67%)
Dec 21, 2022 87.70 89.01 87.57 88.41 3,745,335 +2.07(+2.40%)
Dec 20, 2022 86.04 87.51 85.38 86.34 3,369,410 -0.43(-0.50%)
Dec 19, 2022 87.42 88.33 86.28 86.78 2,859,862 -1.27(-1.44%)
Dec 16, 2022 87.54 88.58 86.62 88.05 6,020,964 -1.05(-1.18%)
Dec 15, 2022 83.98 89.33 83.50 89.10 5,107,229 +3.00(+3.49%)
Dec 14, 2022 86.26 87.38 85.31 86.10 2,545,671 +0.11(+0.13%)
Dec 13, 2022 90.09 91.07 85.75 85.99 3,703,046 +1.07(+1.26%)
Dec 12, 2022 84.23 85.03 83.30 84.91 2,102,695 +0.85(+1.01%)
Dec 09, 2022 83.48 85.15 83.28 84.07 2,294,272 -0.58(-0.69%)
Dec 08, 2022 84.57 85.84 84.04 84.65 1,882,979 -0.33(-0.39%)
Dec 07, 2022 83.25 85.19 82.87 84.98 2,165,653 +2.32(+2.81%)
Dec 06, 2022 83.85 84.20 81.73 82.66 2,391,302 -0.80(-0.96%)
Dec 05, 2022 83.68 84.28 83.21 83.46 2,205,209 -1.59(-1.86%)
Dec 02, 2022 83.56 85.29 83.26 85.04 2,529,177 -0.36(-0.43%)
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.