Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 92.02 95.41 91.67 93.97 5,684,959 +0.96(+1.03%)
Mar 30, 2022 90.55 93.81 90.55 93.01 4,529,919 +3.54(+3.95%)
Mar 29, 2022 87.60 89.74 86.67 89.47 3,131,415 +0.29(+0.32%)
Mar 28, 2022 88.94 89.87 88.21 89.19 3,336,141 -0.81(-0.90%)
Mar 25, 2022 88.43 90.37 88.38 90.00 3,472,426 +0.75(+0.84%)
Mar 24, 2022 88.56 90.25 87.84 89.25 3,672,275 +0.85(+0.96%)
Mar 23, 2022 88.07 89.70 87.79 88.40 4,287,870 +1.79(+2.06%)
Mar 22, 2022 86.72 87.40 84.79 86.61 3,813,800 -0.62(-0.71%)
Mar 21, 2022 85.13 87.88 84.91 87.23 5,111,456 +3.54(+4.24%)
Mar 18, 2022 82.65 84.14 81.59 83.69 8,204,697 +1.24(+1.50%)
Mar 17, 2022 79.68 82.46 79.60 82.45 4,511,942 +3.84(+4.89%)
Mar 16, 2022 78.62 80.32 77.94 78.61 3,673,706 +0.49(+0.63%)
Mar 15, 2022 81.66 81.81 76.93 78.12 6,684,227 -5.68(-6.78%)
Mar 14, 2022 84.14 85.33 82.25 83.80 5,129,081 -1.04(-1.22%)
Mar 11, 2022 82.14 86.64 81.91 84.84 7,322,657 +1.93(+2.33%)
Mar 10, 2022 81.71 83.25 82.90 4,899,564 +2.26(+2.80%)
Mar 09, 2022 80.98 83.97 80.01 80.65 8,413,358 -3.15(-3.76%)
Mar 08, 2022 80.12 85.72 79.71 83.79 11,680,815 +6.04(+7.77%)
Mar 07, 2022 80.76 81.15 77.35 77.75 6,061,123 -1.82(-2.29%)
Mar 04, 2022 77.17 79.96 76.77 79.57 6,355,644 +1.66(+2.13%)
Mar 03, 2022 76.99 78.64 76.45 77.92 3,627,546 +0.53(+0.68%)
Mar 02, 2022 76.27 77.88 75.21 77.39 5,311,851 +2.77(+3.71%)
Mar 01, 2022 78.29 79.41 73.71 74.62 6,260,360 -2.67(-3.45%)
Feb 28, 2022 77.56 78.45 75.80 77.29 6,727,960 -1.26(-1.60%)
Feb 25, 2022 78.18 79.30 77.66 78.54 3,539,188 +0.95(+1.23%)
Feb 24, 2022 80.67 80.67 76.18 77.59 6,247,005 -2.32(-2.91%)
Feb 23, 2022 80.01 80.46 79.01 79.91 3,824,603 +0.47(+0.59%)
Feb 22, 2022 82.14 82.35 78.47 79.44 3,931,190 -0.81(-1.01%)
Feb 18, 2022 80.26 0 -0.30(-0.37%)
Feb 17, 2022 81.13 81.79 80.26 80.55 3,267,669 -2.28(-2.75%)
Feb 16, 2022 83.08 83.98 81.19 82.83 5,316,246 +0.90(+1.10%)
Feb 15, 2022 81.20 82.58 80.52 81.93 3,919,077 -1.10(-1.33%)
Feb 14, 2022 84.68 84.68 82.16 83.03 4,698,914 -2.11(-2.48%)
Feb 11, 2022 83.52 86.78 82.84 85.14 6,951,792 +1.95(+2.35%)
Feb 10, 2022 82.03 84.00 81.75 83.19 5,582,563 +0.97(+1.18%)
Feb 09, 2022 81.91 82.88 81.56 82.22 2,662,416 +0.32(+0.40%)
Feb 08, 2022 82.95 83.06 80.68 81.89 3,380,494 -1.06(-1.27%)
Feb 07, 2022 80.01 83.61 79.28 82.95 5,594,485 +2.71(+3.38%)
Feb 04, 2022 79.53 81.07 78.90 80.24 4,016,889 +1.49(+1.89%)
Feb 03, 2022 80.18 78.21 78.75 3,373,299 -1.41(-1.75%)
Feb 02, 2022 78.94 80.30 78.03 80.15 5,183,468 +0.96(+1.22%)
Feb 01, 2022 75.61 79.45 75.06 79.19 6,593,783 +3.28(+4.31%)
Jan 31, 2022 74.39 75.96 75.92 5,080,913 +1.43(+1.92%)
Jan 28, 2022 74.54 76.19 72.59 74.49 5,079,690 -0.52(-0.70%)
Jan 27, 2022 76.46 77.34 73.24 75.01 6,362,072 +0.62(+0.84%)
Jan 26, 2022 75.43 76.82 73.46 74.39 4,513,911 +0.13(+0.17%)
Jan 25, 2022 71.45 74.66 70.09 74.26 5,407,483 +2.35(+3.27%)
Jan 24, 2022 70.56 72.17 68.66 71.91 5,547,716 -0.64(-0.88%)
Jan 21, 2022 73.79 73.89 71.86 72.55 6,551,944 -1.94(-2.60%)
Jan 20, 2022 76.23 77.46 74.47 74.49 4,223,101 -2.56(-3.33%)
Jan 19, 2022 79.16 79.22 76.56 77.05 3,045,771 -1.31(-1.67%)
Jan 18, 2022 78.75 79.05 77.01 78.36 3,839,631 +0.40(+0.52%)
Jan 14, 2022 77.96 0 +1.68(+2.21%)
Jan 13, 2022 77.20 77.71 76.01 76.27 3,313,208 -0.92(-1.20%)
Jan 12, 2022 77.52 77.91 76.51 77.20 3,491,622 +0.48(+0.62%)
Jan 11, 2022 74.85 76.94 74.30 76.72 4,564,663 +2.58(+3.48%)
Jan 10, 2022 74.10 74.63 73.56 74.14 4,344,118 +0.03(+0.04%)
Jan 07, 2022 73.73 74.51 73.15 74.11 4,069,114 +0.77(+1.05%)
Jan 06, 2022 73.20 73.63 72.25 73.35 4,642,598 +1.79(+2.51%)
Jan 05, 2022 72.51 73.05 71.22 71.55 4,371,026 -0.28(-0.39%)
Jan 04, 2022 71.52 72.64 71.25 71.84 4,558,724 +1.25(+1.78%)
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.