Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.79 80.98 76.18 76.31 4,120,793 -6.06(-7.35%)
Mar 30, 2022 86.16 87.88 81.59 82.37 3,239,070 -5.77(-6.54%)
Mar 29, 2022 86.78 88.95 85.88 88.14 1,697,204 +4.15(+4.95%)
Mar 28, 2022 83.58 84.08 81.72 83.98 1,734,650 +0.59(+0.70%)
Mar 25, 2022 81.85 83.60 81.25 83.40 1,635,088 +2.22(+2.74%)
Mar 24, 2022 80.57 81.85 79.79 81.17 1,339,911 +1.31(+1.65%)
Mar 23, 2022 80.18 81.19 79.49 79.86 1,443,781 -1.36(-1.68%)
Mar 22, 2022 82.52 83.67 80.10 81.22 1,035,258 +0.29(+0.36%)
Mar 21, 2022 83.04 83.34 80.36 80.94 1,031,517 -2.47(-2.96%)
Mar 18, 2022 80.66 83.69 79.91 83.41 1,775,000 +1.77(+2.17%)
Mar 17, 2022 79.07 82.37 78.63 81.63 1,354,062 +1.26(+1.56%)
Mar 16, 2022 76.24 82.75 76.25 80.38 1,712,707 +5.64(+7.54%)
Mar 15, 2022 73.31 76.20 73.02 74.74 1,742,109 +2.54(+3.52%)
Mar 14, 2022 72.68 74.59 71.74 72.20 1,257,367 -0.04(-0.06%)
Mar 11, 2022 75.22 75.44 72.18 72.24 1,256,529 -1.73(-2.34%)
Mar 10, 2022 72.87 73.97 1,386,049 -1.06(-1.41%)
Mar 09, 2022 73.35 77.16 73.17 75.03 2,090,577 +5.98(+8.67%)
Mar 08, 2022 67.44 71.99 66.55 69.05 2,868,819 +2.35(+3.52%)
Mar 07, 2022 77.52 77.97 65.81 66.70 3,718,376 -12.12(-15.37%)
Mar 04, 2022 86.46 86.95 77.99 78.81 2,218,208 -10.31(-11.57%)
Mar 03, 2022 93.62 93.62 88.41 89.13 1,140,885 -4.56(-4.87%)
Mar 02, 2022 89.69 94.46 89.08 93.69 1,595,301 +4.64(+5.21%)
Mar 01, 2022 96.89 97.28 88.51 89.05 1,992,131 -8.41(-8.63%)
Feb 28, 2022 97.68 98.61 96.28 97.46 1,144,668 -2.30(-2.31%)
Feb 25, 2022 97.22 100.23 97.26 99.76 789,843 +3.03(+3.13%)
Feb 24, 2022 93.60 96.79 93.25 96.74 1,199,884 -0.28(-0.29%)
Feb 23, 2022 99.33 99.76 96.44 97.01 773,291 -1.22(-1.25%)
Feb 22, 2022 99.14 100.85 97.72 98.24 1,388,598 -1.45(-1.46%)
Feb 18, 2022 99.69 0 +1.60(+1.63%)
Feb 17, 2022 100.83 102.45 98.02 98.09 833,225 -2.77(-2.74%)
Feb 16, 2022 99.74 101.79 99.38 100.86 862,928 +0.45(+0.45%)
Feb 15, 2022 98.50 100.73 98.50 100.41 1,073,837 +3.61(+3.73%)
Feb 14, 2022 97.92 98.76 96.20 96.80 1,238,786 -0.91(-0.93%)
Feb 11, 2022 101.33 102.48 97.02 97.70 1,157,825 -4.01(-3.94%)
Feb 10, 2022 100.25 104.97 100.25 101.71 1,145,367 -0.92(-0.89%)
Feb 09, 2022 99.36 103.20 99.21 102.63 1,698,448 +4.49(+4.58%)
Feb 08, 2022 96.69 98.69 95.98 98.14 743,057 +2.17(+2.26%)
Feb 07, 2022 96.58 97.50 94.61 95.97 921,406 +0.00(+0.00%)
Feb 04, 2022 95.11 96.64 94.09 95.97 1,335,733 +0.67(+0.70%)
Feb 03, 2022 97.28 98.47 95.26 95.30 1,467,343 -0.34(-0.35%)
Feb 02, 2022 97.27 97.97 93.35 95.64 994,475 -0.98(-1.01%)
Feb 01, 2022 94.81 96.75 94.00 96.62 936,080 +2.02(+2.14%)
Jan 31, 2022 91.04 94.65 94.59 1,098,382 +1.96(+2.12%)
Jan 28, 2022 91.75 92.66 89.15 92.63 915,288 +0.19(+0.20%)
Jan 27, 2022 93.91 96.08 91.95 92.44 1,267,969 +0.80(+0.87%)
Jan 26, 2022 95.51 95.89 91.46 91.65 2,588,521 -1.98(-2.12%)
Jan 25, 2022 94.11 95.09 90.24 93.63 3,245,576 -2.50(-2.60%)
Jan 24, 2022 93.50 96.20 91.86 96.13 3,933,494 +0.35(+0.36%)
Jan 21, 2022 97.36 98.69 95.24 95.78 677,625 -1.54(-1.59%)
Jan 20, 2022 99.95 101.78 97.05 97.32 774,529 -2.94(-2.93%)
Jan 19, 2022 101.57 103.36 100.22 100.26 551,097 -0.16(-0.16%)
Jan 18, 2022 101.13 101.79 99.57 100.42 920,918 -1.83(-1.79%)
Jan 14, 2022 102.25 0 -1.84(-1.77%)
Jan 13, 2022 103.18 105.29 102.63 104.09 1,023,186 +1.54(+1.50%)
Jan 12, 2022 103.49 105.19 101.72 102.55 797,600 -0.90(-0.87%)
Jan 11, 2022 101.50 103.69 100.29 103.45 955,039 +1.59(+1.56%)
Jan 10, 2022 105.94 106.11 100.06 101.85 1,194,798 -4.64(-4.36%)
Jan 07, 2022 109.30 110.39 106.37 106.49 1,126,294 -3.16(-2.88%)
Jan 06, 2022 110.50 110.94 107.26 109.65 789,672 +0.67(+0.61%)
Jan 05, 2022 111.99 113.28 108.82 108.98 1,139,035 -2.06(-1.86%)
Jan 04, 2022 109.56 112.40 109.08 111.04 1,059,279 +3.44(+3.19%)
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.