Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 81.00 82.01 78.59 78.67 3,958,100 -2.89(-3.54%)
Mar 30, 2022 83.04 83.20 80.97 81.56 3,381,734 -1.54(-1.85%)
Mar 29, 2022 80.83 83.53 80.83 83.10 4,085,331 +3.13(+3.91%)
Mar 28, 2022 80.16 81.29 79.07 79.97 4,114,981 -0.26(-0.33%)
Mar 25, 2022 81.68 82.17 79.40 80.23 4,074,716 -1.07(-1.31%)
Mar 24, 2022 81.85 83.06 80.66 81.30 4,207,367 -0.96(-1.17%)
Mar 23, 2022 84.49 84.70 82.15 82.26 2,774,256 -3.35(-3.92%)
Mar 22, 2022 86.15 87.35 84.49 85.61 2,300,078 +0.11(+0.12%)
Mar 21, 2022 88.93 89.35 84.66 85.50 3,371,965 -4.19(-4.67%)
Mar 18, 2022 84.73 90.00 84.73 89.69 6,042,703 +3.15(+3.64%)
Mar 17, 2022 86.53 87.82 84.14 86.54 3,667,402 +0.76(+0.88%)
Mar 16, 2022 84.52 86.75 81.28 85.79 3,531,710 +2.17(+2.60%)
Mar 15, 2022 81.17 83.82 81.00 83.61 2,158,626 +2.84(+3.52%)
Mar 14, 2022 84.17 84.17 79.98 80.77 2,774,885 -3.13(-3.73%)
Mar 11, 2022 85.84 86.24 83.83 83.91 1,544,408 -1.47(-1.73%)
Mar 10, 2022 82.64 85.60 85.38 2,759,126 +0.57(+0.67%)
Mar 09, 2022 83.43 85.95 83.20 84.81 2,363,301 +3.63(+4.48%)
Mar 08, 2022 80.46 84.83 79.51 81.17 2,147,408 +0.48(+0.59%)
Mar 07, 2022 86.58 87.35 80.50 80.70 3,041,529 -5.70(-6.60%)
Mar 04, 2022 87.39 87.64 85.34 86.40 2,111,361 -0.73(-0.83%)
Mar 03, 2022 90.24 90.24 86.46 87.12 2,079,784 -2.09(-2.35%)
Mar 02, 2022 88.25 90.13 87.74 89.22 1,718,724 +1.66(+1.89%)
Mar 01, 2022 87.46 88.96 86.29 87.56 2,701,980 +0.45(+0.51%)
Feb 28, 2022 87.15 88.65 86.39 87.11 3,145,008 -0.92(-1.05%)
Feb 25, 2022 83.73 88.32 83.73 88.03 3,183,916 +2.99(+3.52%)
Feb 24, 2022 77.49 85.78 77.07 85.04 5,063,839 +5.24(+6.57%)
Feb 23, 2022 83.90 84.07 79.52 79.80 3,159,050 -3.64(-4.37%)
Feb 22, 2022 85.29 86.45 82.64 83.44 2,419,462 -3.24(-3.73%)
Feb 18, 2022 86.68 0 +0.10(+0.11%)
Feb 17, 2022 88.91 89.17 86.54 86.58 2,351,331 -2.61(-2.92%)
Feb 16, 2022 88.48 89.56 87.67 89.19 2,102,394 +0.14(+0.15%)
Feb 15, 2022 89.03 89.35 88.21 89.05 1,805,147 +1.25(+1.42%)
Feb 14, 2022 88.40 89.87 87.47 87.80 1,963,373 -0.92(-1.04%)
Feb 11, 2022 89.99 91.19 88.29 88.72 1,846,996 -0.43(-0.48%)
Feb 10, 2022 90.38 93.53 88.70 89.15 3,433,970 -4.23(-4.53%)
Feb 09, 2022 92.29 94.50 92.08 93.37 2,489,642 +2.48(+2.73%)
Feb 08, 2022 89.00 91.05 88.01 90.89 2,454,436 +1.70(+1.90%)
Feb 07, 2022 88.33 90.30 87.46 89.20 2,916,268 +1.68(+1.92%)
Feb 04, 2022 90.78 91.06 87.49 87.52 2,712,712 -4.39(-4.78%)
Feb 03, 2022 93.83 91.81 91.91 1,563,883 -2.61(-2.76%)
Feb 02, 2022 93.77 94.89 92.49 94.52 1,950,963 +1.77(+1.91%)
Feb 01, 2022 94.03 94.46 90.57 92.74 2,586,412 -0.41(-0.44%)
Jan 31, 2022 90.47 93.21 93.15 2,639,222 +2.61(+2.88%)
Jan 28, 2022 89.36 90.58 86.36 90.54 2,764,323 +1.64(+1.84%)
Jan 27, 2022 88.77 91.52 88.33 88.91 3,461,356 -1.38(-1.52%)
Jan 26, 2022 95.91 96.64 88.86 90.28 4,400,976 -4.29(-4.53%)
Jan 25, 2022 94.62 95.46 92.89 94.57 3,614,073 -1.99(-2.06%)
Jan 24, 2022 90.66 96.67 89.82 96.56 4,339,398 +4.54(+4.93%)
Jan 21, 2022 92.13 94.72 91.63 92.02 3,270,176 -0.29(-0.31%)
Jan 20, 2022 95.31 95.76 92.19 92.31 4,416,080 -1.21(-1.29%)
Jan 19, 2022 94.77 97.37 93.29 93.52 4,295,879 -4.29(-4.38%)
Jan 18, 2022 102.53 102.76 97.42 97.81 3,494,451 -6.62(-6.34%)
Jan 14, 2022 104.43 0 -0.37(-0.35%)
Jan 13, 2022 108.61 108.62 103.57 104.80 4,795,362 +0.58(+0.56%)
Jan 12, 2022 103.70 105.39 103.28 104.22 2,319,445 +0.20(+0.20%)
Jan 11, 2022 100.54 104.28 100.01 104.01 2,729,313 +3.57(+3.56%)
Jan 10, 2022 98.01 100.64 96.98 100.44 2,798,448 +1.04(+1.05%)
Jan 07, 2022 104.53 104.53 99.24 99.40 4,599,811 -4.94(-4.74%)
Jan 06, 2022 106.60 106.60 103.19 104.34 3,208,652 -2.64(-2.47%)
Jan 05, 2022 108.44 111.52 106.56 106.99 2,907,775 -1.67(-1.54%)
Jan 04, 2022 108.47 109.21 107.49 108.66 2,233,713 +0.71(+0.65%)
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.