Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 84.35 84.58 81.33 82.54 6,145,693 -5.02(-5.73%)
Mar 30, 2022 90.16 90.47 87.26 87.56 2,378,616 -3.92(-4.29%)
Mar 29, 2022 89.18 91.65 88.42 91.49 2,825,201 +3.65(+4.16%)
Mar 28, 2022 87.59 88.02 86.43 87.84 2,232,279 +0.39(+0.45%)
Mar 25, 2022 88.26 88.43 86.16 87.45 1,849,820 -0.37(-0.42%)
Mar 24, 2022 87.94 88.61 86.50 87.82 2,036,301 +0.11(+0.12%)
Mar 23, 2022 88.89 89.42 86.91 87.71 1,924,536 -1.66(-1.86%)
Mar 22, 2022 89.96 90.47 88.22 89.37 3,287,430 +0.23(+0.26%)
Mar 21, 2022 91.64 92.91 88.10 89.14 2,659,015 -2.52(-2.75%)
Mar 18, 2022 88.41 92.13 88.12 91.66 5,118,030 +2.30(+2.57%)
Mar 17, 2022 88.82 89.96 88.00 89.36 2,211,676 +0.41(+0.46%)
Mar 16, 2022 89.80 90.78 85.94 88.96 2,709,642 -0.20(-0.22%)
Mar 15, 2022 85.51 89.62 85.37 89.15 3,301,300 +3.98(+4.67%)
Mar 14, 2022 85.19 87.44 83.87 85.18 2,611,532 +0.05(+0.05%)
Mar 11, 2022 89.10 89.83 85.05 85.13 3,510,059 -3.66(-4.13%)
Mar 10, 2022 91.03 91.03 87.82 88.79 3,296,119 -2.77(-3.03%)
Mar 09, 2022 92.82 93.38 90.56 91.57 3,311,807 +0.55(+0.60%)
Mar 08, 2022 93.55 95.35 90.95 91.02 4,179,394 -3.22(-3.42%)
Mar 07, 2022 94.99 98.22 92.95 94.24 5,193,901 -1.25(-1.31%)
Mar 04, 2022 97.13 98.35 91.45 95.49 8,556,339 -3.64(-3.67%)
Mar 03, 2022 95.40 101.66 94.37 99.13 20,368,044 +8.37(+9.22%)
Mar 02, 2022 87.15 91.75 86.90 90.76 6,882,758 +3.29(+3.77%)
Mar 01, 2022 86.16 88.70 85.91 87.46 2,920,796 +0.49(+0.56%)
Feb 28, 2022 84.72 87.39 84.72 86.98 3,765,433 +0.73(+0.85%)
Feb 25, 2022 83.36 86.44 83.14 86.25 3,254,861 +3.82(+4.64%)
Feb 24, 2022 77.39 82.67 77.02 82.42 3,231,907 +2.66(+3.33%)
Feb 23, 2022 82.30 82.30 79.06 79.77 3,987,061 -1.73(-2.12%)
Feb 22, 2022 86.80 87.12 80.49 81.50 6,005,612 -6.44(-7.33%)
Feb 18, 2022 87.94 0 -0.83(-0.93%)
Feb 17, 2022 88.88 90.17 88.29 88.77 1,566,176 -0.90(-1.00%)
Feb 16, 2022 91.36 91.36 88.29 89.67 2,543,231 -2.30(-2.51%)
Feb 15, 2022 91.79 92.60 91.30 91.97 1,844,585 +1.39(+1.54%)
Feb 14, 2022 90.05 91.79 88.97 90.58 2,572,496 +0.06(+0.07%)
Feb 11, 2022 90.26 92.78 89.42 90.51 3,852,158 +0.09(+0.10%)
Feb 10, 2022 90.76 92.48 90.08 90.42 2,536,789 -1.58(-1.71%)
Feb 09, 2022 90.58 92.12 90.15 92.00 1,957,425 +2.48(+2.77%)
Feb 08, 2022 88.06 90.13 87.53 89.51 1,978,678 +1.69(+1.93%)
Feb 07, 2022 87.93 88.34 86.40 87.82 1,637,265 +0.67(+0.77%)
Feb 04, 2022 87.53 88.14 85.71 87.15 2,369,902 -0.24(-0.28%)
Feb 03, 2022 88.49 87.10 87.39 2,086,966 -1.76(-1.97%)
Feb 02, 2022 90.22 90.45 87.40 89.15 2,674,587 -1.26(-1.39%)
Feb 01, 2022 89.37 90.61 87.97 90.41 1,958,502 +1.05(+1.18%)
Jan 31, 2022 87.27 89.46 89.35 2,624,860 +1.48(+1.68%)
Jan 28, 2022 86.69 87.90 85.01 87.88 2,115,902 +1.39(+1.60%)
Jan 27, 2022 89.00 89.94 86.00 86.49 2,459,632 -0.74(-0.85%)
Jan 26, 2022 89.15 90.30 86.89 87.23 3,097,316 -1.00(-1.13%)
Jan 25, 2022 88.78 89.69 86.01 88.23 4,167,725 -3.02(-3.30%)
Jan 24, 2022 85.33 91.33 83.78 91.24 5,722,443 +4.44(+5.11%)
Jan 21, 2022 85.26 88.43 84.98 86.81 3,785,028 +1.39(+1.63%)
Jan 20, 2022 90.03 90.97 85.21 85.41 4,272,656 -4.00(-4.48%)
Jan 19, 2022 89.31 91.59 88.92 89.42 2,899,263 +0.64(+0.72%)
Jan 18, 2022 88.93 89.00 86.71 88.78 4,106,623 -1.26(-1.40%)
Jan 14, 2022 90.04 0 -2.30(-2.50%)
Jan 13, 2022 91.99 93.64 91.44 92.34 2,552,392 -0.07(-0.08%)
Jan 12, 2022 93.71 94.62 90.75 92.41 3,343,221 -1.27(-1.35%)
Jan 11, 2022 92.34 94.41 91.76 93.68 2,804,919 +1.21(+1.30%)
Jan 10, 2022 91.57 92.66 88.40 92.48 5,948,459 +0.23(+0.24%)
Jan 07, 2022 92.72 94.35 91.72 92.25 3,485,679 -0.34(-0.37%)
Jan 06, 2022 92.73 93.10 90.02 92.59 3,961,312 -0.11(-0.12%)
Jan 05, 2022 94.77 95.72 92.62 92.70 3,130,776 -1.93(-2.04%)
Jan 04, 2022 92.73 95.72 92.50 94.63 4,536,927 +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.