Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 84.28 84.52 81.26 82.47 6,150,699 -5.02(-5.73%)
Mar 30, 2022 90.09 90.40 87.19 87.49 2,380,553 -3.92(-4.29%)
Mar 29, 2022 89.11 91.57 88.34 91.41 2,827,502 +3.65(+4.16%)
Mar 28, 2022 87.52 87.95 86.36 87.76 2,234,097 +0.39(+0.45%)
Mar 25, 2022 88.19 88.35 86.09 87.37 1,851,327 -0.37(-0.42%)
Mar 24, 2022 87.86 88.54 86.43 87.75 2,037,959 +0.11(+0.12%)
Mar 23, 2022 88.82 89.35 86.84 87.64 1,926,104 -1.66(-1.86%)
Mar 22, 2022 89.89 90.39 88.15 89.30 3,290,108 +0.23(+0.26%)
Mar 21, 2022 91.56 92.83 88.03 89.06 2,661,181 -2.52(-2.75%)
Mar 18, 2022 88.34 92.06 88.05 91.58 5,122,198 +2.29(+2.57%)
Mar 17, 2022 88.75 89.88 87.93 89.29 2,213,478 +0.40(+0.46%)
Mar 16, 2022 89.73 90.71 85.87 88.88 2,711,849 -0.20(-0.22%)
Mar 15, 2022 85.44 89.55 85.30 89.08 3,303,989 +3.97(+4.67%)
Mar 14, 2022 85.12 87.36 83.80 85.11 2,613,659 +0.05(+0.05%)
Mar 11, 2022 89.03 89.76 84.98 85.06 3,512,918 -3.66(-4.13%)
Mar 10, 2022 90.95 90.96 87.75 88.72 3,298,804 -2.77(-3.03%)
Mar 09, 2022 92.74 93.31 90.48 91.49 3,314,505 +0.55(+0.60%)
Mar 08, 2022 93.47 95.27 90.88 90.94 4,182,798 -3.22(-3.42%)
Mar 07, 2022 94.91 98.14 92.88 94.16 5,198,131 -1.25(-1.31%)
Mar 04, 2022 97.05 98.27 91.38 95.41 8,563,308 -3.63(-3.67%)
Mar 03, 2022 95.32 101.58 94.30 99.05 20,384,634 +8.36(+9.22%)
Mar 02, 2022 87.08 91.67 86.83 90.68 6,888,364 +3.29(+3.77%)
Mar 01, 2022 86.09 88.63 85.84 87.39 2,923,175 +0.49(+0.56%)
Feb 28, 2022 84.65 87.32 84.65 86.91 3,768,500 +0.73(+0.85%)
Feb 25, 2022 83.29 86.37 83.07 86.18 3,257,512 +3.82(+4.64%)
Feb 24, 2022 77.33 82.60 76.96 82.36 3,234,540 +2.65(+3.33%)
Feb 23, 2022 82.23 82.23 78.99 79.70 3,990,309 -1.73(-2.12%)
Feb 22, 2022 86.73 87.04 80.43 81.43 6,010,504 -6.44(-7.33%)
Feb 18, 2022 87.87 0 -0.83(-0.93%)
Feb 17, 2022 88.81 90.10 88.22 88.70 1,567,452 -0.90(-1.00%)
Feb 16, 2022 91.28 91.28 88.22 89.59 2,545,302 -2.30(-2.51%)
Feb 15, 2022 91.72 92.53 91.22 91.90 1,846,088 +1.39(+1.54%)
Feb 14, 2022 89.98 91.72 88.89 90.50 2,574,592 +0.06(+0.07%)
Feb 11, 2022 90.19 92.71 89.35 90.44 3,855,296 +0.09(+0.10%)
Feb 10, 2022 90.68 92.41 90.01 90.35 2,538,855 -1.57(-1.71%)
Feb 09, 2022 90.50 92.04 90.08 91.92 1,959,019 +2.48(+2.77%)
Feb 08, 2022 87.98 90.05 87.45 89.44 1,980,290 +1.69(+1.93%)
Feb 07, 2022 87.86 88.27 86.33 87.75 1,638,599 +0.67(+0.77%)
Feb 04, 2022 87.46 88.07 85.64 87.08 2,371,833 -0.24(-0.28%)
Feb 03, 2022 88.42 87.03 87.32 2,088,666 -1.75(-1.97%)
Feb 02, 2022 90.14 90.38 87.33 89.07 2,676,766 -1.26(-1.39%)
Feb 01, 2022 89.30 90.54 87.89 90.33 1,960,097 +1.05(+1.18%)
Jan 31, 2022 87.20 89.39 89.28 2,626,999 +1.47(+1.68%)
Jan 28, 2022 86.62 87.83 84.95 87.80 2,117,626 +1.38(+1.60%)
Jan 27, 2022 88.93 89.86 85.93 86.42 2,461,636 -0.74(-0.85%)
Jan 26, 2022 89.08 90.22 86.82 87.16 3,099,838 -1.00(-1.13%)
Jan 25, 2022 88.70 89.61 85.94 88.16 4,171,120 -3.01(-3.30%)
Jan 24, 2022 85.26 91.26 83.71 91.17 5,727,104 +4.43(+5.11%)
Jan 21, 2022 85.19 88.36 84.91 86.73 3,788,111 +1.39(+1.63%)
Jan 20, 2022 89.95 90.90 85.14 85.34 4,276,136 -4.00(-4.48%)
Jan 19, 2022 89.23 91.51 88.85 89.34 2,901,624 +0.64(+0.72%)
Jan 18, 2022 88.86 88.92 86.64 88.70 4,109,968 -1.26(-1.40%)
Jan 14, 2022 89.96 0 -2.30(-2.50%)
Jan 13, 2022 91.91 93.56 91.37 92.27 2,554,471 -0.07(-0.08%)
Jan 12, 2022 93.63 94.54 90.68 92.34 3,345,944 -1.27(-1.35%)
Jan 11, 2022 92.27 94.33 91.69 93.61 2,807,203 +1.20(+1.30%)
Jan 10, 2022 91.49 92.59 88.33 92.40 5,953,304 +0.22(+0.24%)
Jan 07, 2022 92.64 94.27 91.65 92.18 3,488,518 -0.34(-0.37%)
Jan 06, 2022 92.65 93.02 89.94 92.52 3,964,539 -0.11(-0.12%)
Jan 05, 2022 94.69 95.64 92.54 92.62 3,133,327 -1.92(-2.04%)
Jan 04, 2022 92.65 95.64 92.43 94.55 4,540,623 +2.72(+2.96%)
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.