Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.70 72.00 68.40 69.60 2,746 -0.90(-1.28%)
Mar 30, 2022 68.10 72.90 67.20 70.50 5,179 +3.60(+5.38%)
Mar 29, 2022 66.30 69.00 65.40 66.90 3,632 +0.60(+0.90%)
Mar 28, 2022 66.90 69.60 64.20 66.30 5,332 -1.20(-1.78%)
Mar 25, 2022 63.30 67.50 62.40 67.50 3,755 +4.20(+6.64%)
Mar 24, 2022 65.10 65.10 62.70 63.30 1,462 -0.90(-1.40%)
Mar 23, 2022 63.90 64.50 61.81 64.20 1,778 +0.60(+0.94%)
Mar 22, 2022 63.30 64.50 60.30 63.60 3,392 +0.60(+0.95%)
Mar 21, 2022 65.40 67.50 61.80 63.00 2,409 -2.40(-3.67%)
Mar 18, 2022 63.00 71.10 63.00 65.40 7,340 +0.60(+0.93%)
Mar 17, 2022 60.60 67.79 60.60 64.80 3,757 +4.80(+8.00%)
Mar 16, 2022 57.30 60.60 56.40 60.00 5,301 +3.90(+6.95%)
Mar 15, 2022 54.00 56.40 54.00 56.10 2,432 +1.20(+2.19%)
Mar 14, 2022 60.60 62.40 53.40 54.90 12,277 -5.40(-8.96%)
Mar 11, 2022 63.60 64.50 58.50 60.30 3,371 -2.70(-4.29%)
Mar 10, 2022 64.80 64.80 62.70 63.00 4,643 -0.60(-0.94%)
Mar 09, 2022 60.90 66.00 60.00 63.60 9,678 +3.90(+6.53%)
Mar 08, 2022 61.50 61.50 56.70 59.70 6,785 -1.50(-2.45%)
Mar 07, 2022 66.00 66.30 60.30 61.20 4,850 -3.90(-5.99%)
Mar 04, 2022 66.00 66.00 64.20 65.10 1,797 -0.30(-0.46%)
Mar 03, 2022 68.10 68.10 64.50 65.40 2,237 -2.10(-3.11%)
Mar 02, 2022 70.50 70.77 65.70 67.50 4,000 -1.80(-2.60%)
Mar 01, 2022 71.40 73.80 69.00 69.30 2,598 -2.40(-3.35%)
Feb 28, 2022 71.10 72.60 69.03 71.70 2,589 +1.80(+2.58%)
Feb 25, 2022 69.00 71.10 67.83 69.90 3,668 +1.80(+2.64%)
Feb 24, 2022 59.40 68.70 58.80 68.10 4,817 +3.30(+5.09%)
Feb 23, 2022 67.80 69.00 63.60 64.80 6,111 -2.70(-4.00%)
Feb 22, 2022 69.90 70.20 66.30 67.50 6,090 -4.50(-6.25%)
Feb 18, 2022 72.00 0 -4.50(-5.88%)
Feb 17, 2022 80.10 80.10 75.30 76.50 3,142 +0.30(+0.39%)
Feb 16, 2022 78.00 78.00 75.00 76.20 3,339 -0.90(-1.17%)
Feb 15, 2022 73.50 78.60 73.20 77.10 5,803 +4.20(+5.76%)
Feb 14, 2022 73.50 76.80 72.00 72.90 3,985 -0.60(-0.82%)
Feb 11, 2022 78.00 78.30 73.35 73.50 3,984 -4.80(-6.13%)
Feb 10, 2022 79.80 82.20 76.69 78.30 2,058 -1.50(-1.88%)
Feb 09, 2022 79.50 80.05 77.43 79.80 2,685 +2.70(+3.50%)
Feb 08, 2022 78.90 80.10 76.20 77.10 4,330 -1.50(-1.91%)
Feb 07, 2022 79.80 83.10 77.85 78.60 6,228 -1.50(-1.87%)
Feb 04, 2022 80.10 80.34 78.90 80.10 5,728 +0.00(+0.00%)
Feb 03, 2022 80.40 79.80 80.10 3,148 -2.40(-2.91%)
Feb 02, 2022 85.80 86.10 81.30 82.50 4,952 -4.20(-4.84%)
Feb 01, 2022 86.10 89.70 83.70 86.70 3,247 +2.70(+3.21%)
Jan 31, 2022 81.00 86.40 80.66 84.00 6,030 +3.00(+3.70%)
Jan 28, 2022 80.10 83.70 78.60 81.00 4,094 +1.20(+1.50%)
Jan 27, 2022 86.10 87.00 78.60 79.80 6,307 -6.00(-6.99%)
Jan 26, 2022 88.20 91.20 84.30 85.80 5,565 -1.50(-1.72%)
Jan 25, 2022 87.00 88.80 84.90 87.30 3,233 -1.80(-2.02%)
Jan 24, 2022 90.00 91.80 81.00 89.10 12,222 -1.50(-1.66%)
Jan 21, 2022 90.30 93.00 89.40 90.60 4,840 -0.30(-0.33%)
Jan 20, 2022 93.60 97.20 90.60 90.90 3,917 -3.30(-3.50%)
Jan 19, 2022 95.70 98.40 92.85 94.20 3,955 -0.90(-0.95%)
Jan 18, 2022 97.80 100.20 93.90 95.10 5,992 -3.90(-3.94%)
Jan 14, 2022 99.00 0 -3.00(-2.94%)
Jan 13, 2022 105.30 106.40 101.40 102.00 9,772 -3.30(-3.13%)
Jan 12, 2022 107.10 107.70 105.00 105.30 3,768 -1.50(-1.40%)
Jan 11, 2022 109.20 109.20 105.30 106.80 5,857 +0.30(+0.28%)
Jan 10, 2022 108.90 110.70 105.60 106.50 9,309 -7.20(-6.33%)
Jan 07, 2022 111.30 115.46 110.70 113.70 6,865 +3.60(+3.27%)
Jan 06, 2022 112.50 112.50 107.85 110.10 6,127 -0.90(-0.81%)
Jan 05, 2022 115.80 118.50 110.40 111.00 7,009 -4.20(-3.65%)
Jan 04, 2022 120.30 120.60 114.60 115.20 4,234 -3.90(-3.27%)
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.