Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 80.40 80.75 79.93 80.11 7,487,132 -0.25(-0.31%)
Mar 30, 2022 80.51 80.66 80.31 80.36 5,134,723 -0.39(-0.48%)
Mar 29, 2022 80.15 80.75 80.15 80.75 5,527,017 +0.74(+0.92%)
Mar 28, 2022 79.31 80.07 79.18 80.01 7,267,040 +0.47(+0.59%)
Mar 25, 2022 79.67 79.97 79.50 79.54 5,384,301 -0.08(-0.10%)
Mar 24, 2022 79.35 79.65 78.96 79.62 3,717,326 +0.55(+0.70%)
Mar 23, 2022 79.15 79.84 79.03 79.07 5,308,095 -0.23(-0.29%)
Mar 22, 2022 78.90 79.43 78.90 79.30 6,452,706 +0.46(+0.58%)
Mar 21, 2022 78.84 79.10 78.41 78.84 7,753,055 +0.08(+0.10%)
Mar 18, 2022 78.75 79.36 78.55 78.76 16,205,028 -0.13(-0.16%)
Mar 17, 2022 79.48 79.48 78.61 78.89 7,985,730 -0.23(-0.29%)
Mar 16, 2022 79.78 79.85 78.74 79.12 10,725,223 -0.39(-0.49%)
Mar 15, 2022 79.43 79.80 79.15 79.51 7,351,999 -0.04(-0.05%)
Mar 14, 2022 80.05 80.44 79.45 79.55 9,533,924 -0.76(-0.95%)
Mar 11, 2022 80.80 81.20 80.18 80.31 10,714,312 -0.49(-0.61%)
Mar 10, 2022 80.77 80.57 80.80 6,981,038 -0.03(-0.04%)
Mar 09, 2022 81.37 81.48 80.66 80.83 9,914,081 -0.20(-0.25%)
Mar 08, 2022 80.42 81.44 80.32 81.03 7,519,050 +0.48(+0.60%)
Mar 07, 2022 81.18 81.50 80.40 80.55 8,544,102 -0.88(-1.08%)
Mar 04, 2022 81.36 81.83 81.29 81.43 7,529,958 -0.07(-0.09%)
Mar 03, 2022 81.55 81.65 81.09 81.50 7,019,956 +0.02(+0.02%)
Mar 02, 2022 81.34 81.67 80.94 81.48 8,034,211 +0.60(+0.74%)
Mar 01, 2022 81.14 81.50 80.58 80.88 8,028,078 -0.62(-0.76%)
Feb 28, 2022 81.05 81.57 80.89 81.50 10,263,105 +0.06(+0.07%)
Feb 25, 2022 81.15 81.53 80.99 81.44 5,700,504 +0.43(+0.53%)
Feb 24, 2022 80.10 81.18 80.02 81.01 10,381,454 +0.30(+0.37%)
Feb 23, 2022 81.04 81.12 80.44 80.71 9,375,384 -0.52(-0.64%)
Feb 22, 2022 81.15 81.87 81.11 81.23 10,982,365 +0.18(+0.22%)
Feb 18, 2022 81.05 0 +0.08(+0.10%)
Feb 17, 2022 81.46 81.50 80.89 80.97 4,948,720 -0.49(-0.60%)
Feb 16, 2022 81.45 81.78 81.09 81.46 6,486,853 -0.06(-0.07%)
Feb 15, 2022 81.60 82.00 81.35 81.52 9,030,993 +0.02(+0.02%)
Feb 14, 2022 81.49 81.63 81.11 81.50 7,019,632 +0.00(+0.00%)
Feb 11, 2022 81.50 81.83 81.08 81.50 6,970,954 +0.05(+0.06%)
Feb 10, 2022 81.12 81.94 81.08 81.45 9,060,695 -0.05(-0.06%)
Feb 09, 2022 80.55 81.86 80.15 81.50 11,407,469 +1.27(+1.58%)
Feb 08, 2022 79.68 80.79 79.55 80.23 9,106,230 +0.73(+0.92%)
Feb 07, 2022 79.79 79.98 79.32 79.50 9,083,621 +0.25(+0.32%)
Feb 04, 2022 78.45 79.83 78.40 79.25 13,259,093 +0.30(+0.38%)
Feb 03, 2022 79.25 78.70 78.95 19,956,144 -0.30(-0.38%)
Feb 02, 2022 79.08 79.70 78.93 79.25 17,382,540 +0.19(+0.24%)
Feb 01, 2022 79.08 79.75 78.77 79.06 12,223,393 +0.05(+0.06%)
Jan 31, 2022 78.87 79.01 11,664,239 -0.13(-0.16%)
Jan 28, 2022 78.80 79.13 77.77 79.14 11,203,774 +0.24(+0.30%)
Jan 27, 2022 79.10 79.72 78.65 78.90 10,907,543 +0.12(+0.15%)
Jan 26, 2022 79.64 79.91 78.63 78.78 10,305,138 -0.34(-0.43%)
Jan 25, 2022 79.75 80.59 79.01 79.12 14,393,509 -0.85(-1.06%)
Jan 24, 2022 80.74 81.84 79.45 79.97 24,380,178 -1.38(-1.70%)
Jan 21, 2022 81.91 82.00 81.15 81.35 17,143,320 -0.41(-0.50%)
Jan 20, 2022 82.29 83.04 81.65 81.76 18,988,944 -0.39(-0.47%)
Jan 19, 2022 82.64 83.06 81.50 82.15 30,470,624 -0.16(-0.19%)
Jan 18, 2022 86.76 86.90 81.45 82.31 120,230,984 +16.92(+25.87%)
Jan 14, 2022 65.39 0 +1.22(+1.90%)
Jan 13, 2022 64.91 65.00 64.01 64.17 12,787,739 -0.64(-0.99%)
Jan 12, 2022 65.23 65.54 63.81 64.81 13,993,035 -1.04(-1.58%)
Jan 11, 2022 63.09 65.98 62.93 65.85 10,727,314 +2.74(+4.34%)
Jan 10, 2022 63.89 64.24 61.99 63.11 14,991,930 -0.93(-1.45%)
Jan 07, 2022 63.99 64.89 63.33 64.04 21,467,916 +0.22(+0.34%)
Jan 06, 2022 66.16 66.26 63.71 63.82 15,069,999 -2.50(-3.77%)
Jan 05, 2022 67.20 67.86 66.26 66.32 14,985,378 -0.88(-1.31%)
Jan 04, 2022 67.84 68.01 66.93 67.20 9,463,327 -0.21(-0.31%)
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.