Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 89.71 90.72 87.88 88.10 4,662,635 -2.11(-2.34%)
Mar 30, 2022 90.62 91.98 89.01 90.22 5,624,868 +2.07(+2.35%)
Mar 29, 2022 84.65 88.17 82.33 88.14 7,693,019 -2.34(-2.58%)
Mar 28, 2022 88.70 90.88 86.22 90.48 5,222,923 +0.49(+0.54%)
Mar 25, 2022 93.84 95.99 89.07 89.99 6,171,489 -3.03(-3.26%)
Mar 24, 2022 89.69 93.40 89.43 93.03 7,511,579 +0.82(+0.89%)
Mar 23, 2022 89.53 93.74 89.07 92.20 6,996,038 +4.25(+4.83%)
Mar 22, 2022 88.05 89.60 86.63 87.96 6,228,743 -0.79(-0.89%)
Mar 21, 2022 83.74 90.14 83.48 88.75 10,112,193 +8.07(+10.01%)
Mar 18, 2022 78.80 80.93 77.52 80.68 7,849,546 +1.67(+2.12%)
Mar 17, 2022 76.31 79.97 75.37 79.00 8,606,024 +4.99(+6.74%)
Mar 16, 2022 73.19 75.15 71.03 74.01 6,958,118 +1.88(+2.60%)
Mar 15, 2022 69.55 72.42 68.43 72.13 7,244,964 +0.21(+0.29%)
Mar 14, 2022 75.52 75.52 70.51 71.93 8,083,529 -5.42(-7.01%)
Mar 11, 2022 78.77 80.12 76.97 77.35 5,814,476 -3.82(-4.70%)
Mar 10, 2022 81.90 81.17 10,456,151 +3.35(+4.30%)
Mar 09, 2022 78.09 79.08 75.35 77.82 12,176,846 -2.79(-3.46%)
Mar 08, 2022 80.25 83.77 76.11 80.61 13,116,997 -2.97(-3.55%)
Mar 07, 2022 87.64 90.34 81.72 83.57 12,890,031 -5.05(-5.70%)
Mar 04, 2022 80.17 88.91 79.89 88.62 20,129,210 +7.60(+9.37%)
Mar 03, 2022 80.68 82.38 77.66 81.03 7,672,119 +0.32(+0.40%)
Mar 02, 2022 79.19 81.29 77.01 80.70 11,004,650 +2.72(+3.48%)
Mar 01, 2022 76.14 83.80 75.33 77.99 15,653,174 +4.34(+5.89%)
Feb 28, 2022 75.90 78.77 73.32 73.65 9,571,418 -2.45(-3.22%)
Feb 25, 2022 71.47 76.62 72.24 76.10 7,531,161 +4.45(+6.21%)
Feb 24, 2022 73.60 75.71 68.28 71.65 11,876,922 -1.97(-2.68%)
Feb 23, 2022 72.58 73.98 71.47 73.63 6,731,070 +1.20(+1.66%)
Feb 22, 2022 78.20 78.28 71.47 72.42 9,194,859 -4.02(-5.26%)
Feb 18, 2022 76.44 0 +1.69(+2.26%)
Feb 17, 2022 75.33 75.91 73.74 74.75 5,640,599 -1.34(-1.76%)
Feb 16, 2022 73.31 76.20 73.04 76.09 7,500,065 +3.71(+5.13%)
Feb 15, 2022 70.82 72.52 68.97 72.38 6,976,074 +0.18(+0.24%)
Feb 14, 2022 72.86 73.54 70.30 72.20 7,988,734 +0.33(+0.46%)
Feb 11, 2022 67.41 72.83 67.19 71.87 10,181,077 +2.30(+3.30%)
Feb 10, 2022 69.35 72.06 68.54 69.57 11,699,545 -0.72(-1.03%)
Feb 09, 2022 67.96 70.74 67.42 70.29 10,481,243 +1.90(+2.77%)
Feb 08, 2022 64.35 70.35 64.35 68.40 16,483,591 +6.08(+9.76%)
Feb 07, 2022 63.49 64.29 61.60 62.32 5,135,903 -0.46(-0.73%)
Feb 04, 2022 60.86 64.13 60.49 62.78 7,325,808 +1.45(+2.36%)
Feb 03, 2022 57.58 61.94 61.33 8,256,102 +3.45(+5.96%)
Feb 02, 2022 56.88 58.25 55.96 57.88 5,735,017 +1.02(+1.79%)
Feb 01, 2022 56.69 57.13 55.45 56.86 6,069,528 +1.43(+2.57%)
Jan 31, 2022 55.66 55.44 7,369,815 -0.67(-1.20%)
Jan 28, 2022 56.70 57.08 54.33 56.11 7,173,007 -0.62(-1.09%)
Jan 27, 2022 59.24 60.27 56.18 56.73 6,589,621 -2.66(-4.48%)
Jan 26, 2022 60.16 62.21 58.53 59.38 9,464,558 -0.45(-0.75%)
Jan 25, 2022 56.22 60.22 55.49 59.83 7,957,472 +3.12(+5.50%)
Jan 24, 2022 52.60 56.89 52.06 56.72 9,414,701 +1.77(+3.22%)
Jan 21, 2022 58.67 58.80 54.78 54.95 11,278,456 -4.93(-8.23%)
Jan 20, 2022 60.70 62.81 58.62 59.87 16,285,942 +1.58(+2.72%)
Jan 19, 2022 60.01 60.54 57.56 58.29 7,987,174 -0.41(-0.70%)
Jan 18, 2022 59.14 60.18 57.48 58.70 6,128,974 -1.31(-2.18%)
Jan 14, 2022 60.01 0 +0.86(+1.45%)
Jan 13, 2022 60.36 61.84 59.01 59.15 5,900,172 -1.34(-2.21%)
Jan 12, 2022 62.23 62.92 59.49 60.49 6,579,739 -0.31(-0.51%)
Jan 11, 2022 59.35 60.85 57.79 60.80 6,132,506 +0.65(+1.07%)
Jan 10, 2022 60.24 61.25 59.08 60.16 5,776,487 -0.81(-1.33%)
Jan 07, 2022 58.79 61.48 58.31 60.97 8,256,860 +3.83(+6.71%)
Jan 06, 2022 57.62 58.15 55.96 57.14 4,459,052 -0.10(-0.17%)
Jan 05, 2022 57.63 60.40 57.13 57.23 7,769,819 +1.00(+1.77%)
Jan 04, 2022 59.32 59.78 55.93 56.24 8,161,803 -2.77(-4.69%)
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.