Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 87.17 88.07 84.80 86.06 1,961,373 -2.24(-2.53%)
Mar 30, 2022 88.33 90.44 87.86 88.30 1,502,696 -1.82(-2.02%)
Mar 29, 2022 91.17 94.51 89.37 90.12 1,878,041 +0.10(+0.11%)
Mar 28, 2022 91.52 92.94 88.46 90.02 2,597,980 +0.15(+0.17%)
Mar 25, 2022 86.62 90.00 86.62 89.87 1,890,866 +1.44(+1.63%)
Mar 24, 2022 89.28 89.98 86.51 88.43 3,484,861 -3.18(-3.47%)
Mar 23, 2022 90.70 94.28 89.49 91.61 2,252,105 +0.73(+0.80%)
Mar 22, 2022 90.87 92.93 87.64 90.88 3,558,404 +5.57(+6.52%)
Mar 21, 2022 83.38 87.34 82.79 85.31 2,631,610 -1.22(-1.41%)
Mar 18, 2022 82.05 88.22 81.28 86.53 8,051,986 +4.87(+5.97%)
Mar 17, 2022 85.29 86.36 78.74 81.66 5,698,056 -7.88(-8.80%)
Mar 16, 2022 84.10 90.33 79.74 89.53 9,623,170 +18.30(+25.69%)
Mar 15, 2022 66.71 72.72 66.40 71.24 4,848,413 +2.60(+3.79%)
Mar 14, 2022 68.39 72.71 65.84 68.63 6,418,250 -7.25(-9.56%)
Mar 11, 2022 79.56 80.86 75.56 75.89 4,946,714 -2.53(-3.23%)
Mar 10, 2022 80.60 78.42 5,832,840 -6.18(-7.31%)
Mar 09, 2022 82.93 87.64 82.42 84.61 3,826,334 +3.70(+4.57%)
Mar 08, 2022 78.53 83.30 77.74 80.91 3,606,291 +2.77(+3.54%)
Mar 07, 2022 81.46 82.88 77.87 78.14 3,251,341 -3.52(-4.32%)
Mar 04, 2022 81.32 82.85 80.57 81.66 3,398,784 -0.99(-1.20%)
Mar 03, 2022 88.12 88.54 82.03 82.66 4,792,272 -5.58(-6.32%)
Mar 02, 2022 89.24 89.24 85.54 88.24 3,609,379 -1.06(-1.19%)
Mar 01, 2022 91.00 94.68 88.37 89.30 3,408,274 -1.77(-1.94%)
Feb 28, 2022 92.65 93.42 89.20 91.06 3,264,131 -4.18(-4.39%)
Feb 25, 2022 89.97 95.49 90.72 95.25 3,831,091 +6.61(+7.46%)
Feb 24, 2022 84.05 88.73 83.57 88.64 3,211,640 +1.18(+1.35%)
Feb 23, 2022 89.72 91.49 87.10 87.45 3,889,850 +0.18(+0.21%)
Feb 22, 2022 91.10 91.87 85.48 87.27 5,074,261 -6.83(-7.26%)
Feb 18, 2022 94.10 0 -1.26(-1.32%)
Feb 17, 2022 96.17 98.14 95.14 95.36 2,032,607 -0.35(-0.37%)
Feb 16, 2022 95.81 96.42 94.46 95.71 1,836,668 +0.32(+0.33%)
Feb 15, 2022 94.53 95.56 93.49 95.40 1,269,661 +1.81(+1.93%)
Feb 14, 2022 93.26 94.13 92.61 93.59 2,294,462 -1.00(-1.06%)
Feb 11, 2022 98.29 98.29 94.15 94.60 2,050,790 -4.07(-4.12%)
Feb 10, 2022 99.47 101.97 98.10 98.67 2,186,376 -4.36(-4.23%)
Feb 09, 2022 100.87 103.26 99.25 103.02 2,758,615 +4.03(+4.07%)
Feb 08, 2022 94.56 99.70 93.71 98.99 2,629,355 +4.35(+4.59%)
Feb 07, 2022 95.49 96.39 94.51 94.64 1,814,256 -1.44(-1.50%)
Feb 04, 2022 94.08 96.77 93.78 96.09 1,796,851 +0.45(+0.47%)
Feb 03, 2022 96.46 95.64 1,208,913 -1.65(-1.70%)
Feb 02, 2022 97.42 98.51 95.62 97.29 1,331,520 -0.25(-0.25%)
Feb 01, 2022 97.85 98.76 96.36 97.54 1,212,254 -1.18(-1.20%)
Jan 31, 2022 93.78 98.78 98.72 2,091,495 +6.65(+7.22%)
Jan 28, 2022 90.88 92.11 88.79 92.08 1,795,780 +1.78(+1.97%)
Jan 27, 2022 91.92 93.09 89.80 90.30 2,520,096 -2.12(-2.29%)
Jan 26, 2022 95.50 95.94 91.49 92.42 2,796,616 -1.78(-1.89%)
Jan 25, 2022 91.03 94.95 90.88 94.20 2,235,757 +3.18(+3.49%)
Jan 24, 2022 91.43 91.69 87.61 91.02 3,858,418 -1.62(-1.75%)
Jan 21, 2022 98.03 99.46 92.30 92.64 5,276,915 -6.08(-6.16%)
Jan 20, 2022 102.38 103.42 98.52 98.72 4,251,834 -0.10(-0.10%)
Jan 19, 2022 99.64 100.62 98.17 98.82 1,469,723 +1.64(+1.69%)
Jan 18, 2022 97.67 99.41 96.47 97.18 2,072,896 -1.55(-1.57%)
Jan 14, 2022 98.72 0 +2.09(+2.16%)
Jan 13, 2022 98.64 99.75 96.26 96.63 1,954,097 -4.62(-4.57%)
Jan 12, 2022 103.11 103.34 98.58 101.25 2,450,788 +2.26(+2.29%)
Jan 11, 2022 96.47 100.58 95.76 98.99 2,070,069 +3.38(+3.54%)
Jan 10, 2022 96.03 96.43 93.33 95.61 3,372,456 +0.37(+0.39%)
Jan 07, 2022 94.46 97.11 94.11 95.24 2,620,392 +2.38(+2.56%)
Jan 06, 2022 92.35 94.26 91.23 92.86 1,369,990 +1.68(+1.84%)
Jan 05, 2022 91.62 94.09 91.09 91.18 1,683,171 -2.04(-2.19%)
Jan 04, 2022 94.77 94.77 91.85 93.22 2,412,419 -2.90(-3.02%)
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.