Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 89.19 90.19 87.37 87.59 4,689,841 -2.10(-2.34%)
Mar 30, 2022 90.09 91.45 88.50 89.69 5,657,690 +2.06(+2.35%)
Mar 29, 2022 84.16 87.66 81.85 87.63 7,737,908 -2.33(-2.58%)
Mar 28, 2022 88.19 90.36 85.72 89.96 5,253,399 +0.49(+0.54%)
Mar 25, 2022 93.29 95.43 88.56 89.47 6,207,500 -3.02(-3.26%)
Mar 24, 2022 89.17 92.86 88.92 92.49 7,555,410 +0.82(+0.89%)
Mar 23, 2022 89.01 93.20 88.56 91.67 7,036,860 +4.22(+4.83%)
Mar 22, 2022 87.54 89.08 86.12 87.45 6,265,088 -0.79(-0.89%)
Mar 21, 2022 83.25 89.62 82.99 88.23 10,171,198 +8.03(+10.01%)
Mar 18, 2022 78.34 80.46 77.07 80.21 7,895,348 +1.66(+2.12%)
Mar 17, 2022 75.87 79.51 74.93 78.54 8,656,240 +4.96(+6.74%)
Mar 16, 2022 72.77 74.71 70.62 73.58 6,998,719 +1.87(+2.60%)
Mar 15, 2022 69.15 72.00 68.04 71.71 7,287,239 +0.20(+0.29%)
Mar 14, 2022 75.08 75.08 70.10 71.51 8,130,697 -5.39(-7.01%)
Mar 11, 2022 78.31 79.65 76.52 76.90 5,848,404 -3.79(-4.70%)
Mar 10, 2022 81.42 80.69 10,517,163 +3.33(+4.30%)
Mar 09, 2022 77.64 78.62 74.92 77.37 12,247,899 -2.77(-3.46%)
Mar 08, 2022 79.78 83.28 75.66 80.14 13,193,535 -2.95(-3.55%)
Mar 07, 2022 87.14 89.82 81.25 83.09 12,965,245 -5.02(-5.70%)
Mar 04, 2022 79.70 88.39 79.43 88.11 20,246,666 +7.55(+9.37%)
Mar 03, 2022 80.21 81.90 77.21 80.56 7,716,886 +0.32(+0.40%)
Mar 02, 2022 78.73 80.82 76.56 80.24 11,068,863 +2.70(+3.48%)
Mar 01, 2022 75.70 83.32 74.89 77.53 15,744,512 +4.31(+5.89%)
Feb 28, 2022 75.46 78.31 72.90 73.22 9,627,268 -2.44(-3.22%)
Feb 25, 2022 71.05 76.17 71.82 75.66 7,575,106 +4.42(+6.21%)
Feb 24, 2022 73.17 75.27 67.88 71.24 11,946,225 -1.96(-2.68%)
Feb 23, 2022 72.16 73.55 71.05 73.20 6,770,346 +1.20(+1.66%)
Feb 22, 2022 77.75 77.83 71.05 72.00 9,248,512 -3.99(-5.26%)
Feb 18, 2022 76.00 0 +1.68(+2.26%)
Feb 17, 2022 74.89 75.47 73.31 74.32 5,673,513 -1.33(-1.76%)
Feb 16, 2022 72.89 75.76 72.62 75.65 7,543,828 +3.69(+5.13%)
Feb 15, 2022 70.41 72.10 68.57 71.96 7,016,780 +0.17(+0.24%)
Feb 14, 2022 72.44 73.11 69.90 71.78 8,035,349 +0.33(+0.46%)
Feb 11, 2022 67.02 72.40 66.80 71.45 10,240,484 +2.28(+3.30%)
Feb 10, 2022 68.94 71.65 68.15 69.17 11,767,813 -0.72(-1.03%)
Feb 09, 2022 67.56 70.33 67.03 69.89 10,542,401 +1.89(+2.77%)
Feb 08, 2022 63.98 69.94 63.98 68.00 16,579,774 +6.04(+9.76%)
Feb 07, 2022 63.12 63.92 61.25 61.96 5,165,871 -0.46(-0.73%)
Feb 04, 2022 60.51 63.75 60.14 62.41 7,368,554 +1.44(+2.36%)
Feb 03, 2022 57.24 61.58 60.97 8,304,277 +3.43(+5.96%)
Feb 02, 2022 56.55 57.91 55.64 57.54 5,768,481 +1.01(+1.79%)
Feb 01, 2022 56.36 56.80 55.13 56.53 6,104,944 +1.42(+2.57%)
Jan 31, 2022 55.34 55.11 7,412,818 -0.67(-1.20%)
Jan 28, 2022 56.37 56.75 54.02 55.78 7,214,862 -0.61(-1.09%)
Jan 27, 2022 58.89 59.92 55.85 56.40 6,628,072 -2.64(-4.48%)
Jan 26, 2022 59.81 61.85 58.19 59.04 9,519,784 -0.45(-0.75%)
Jan 25, 2022 55.89 59.87 55.16 59.49 8,003,904 +3.10(+5.50%)
Jan 24, 2022 52.30 56.56 51.76 56.39 9,469,636 +1.76(+3.22%)
Jan 21, 2022 58.33 58.46 54.46 54.63 11,344,267 -4.90(-8.23%)
Jan 20, 2022 60.35 62.44 58.28 59.53 16,380,972 +1.57(+2.72%)
Jan 19, 2022 59.66 60.19 57.23 57.95 8,033,780 -0.41(-0.70%)
Jan 18, 2022 58.80 59.83 57.15 58.36 6,164,737 -1.30(-2.18%)
Jan 14, 2022 59.66 0 +0.86(+1.45%)
Jan 13, 2022 60.01 61.48 58.67 58.81 5,934,600 -1.33(-2.21%)
Jan 12, 2022 61.87 62.56 59.15 60.14 6,618,132 -0.31(-0.51%)
Jan 11, 2022 59.00 60.50 57.46 60.45 6,168,290 +0.64(+1.07%)
Jan 10, 2022 59.89 60.90 58.74 59.81 5,810,193 -0.81(-1.33%)
Jan 07, 2022 58.45 61.12 57.97 60.61 8,305,040 +3.81(+6.71%)
Jan 06, 2022 57.28 57.82 55.64 56.80 4,485,071 -0.10(-0.17%)
Jan 05, 2022 57.29 60.05 56.80 56.90 7,815,156 +0.99(+1.77%)
Jan 04, 2022 58.97 59.43 55.61 55.91 8,209,428 -2.75(-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.