Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 81.88 82.97 79.89 79.98 1,771,405 -2.11(-2.57%)
Mar 30, 2022 84.36 84.55 81.07 82.10 1,789,456 -2.24(-2.65%)
Mar 29, 2022 85.95 86.25 83.73 84.33 1,470,408 +0.19(+0.23%)
Mar 28, 2022 84.91 85.36 82.35 84.14 1,503,974 -1.69(-1.97%)
Mar 25, 2022 83.44 86.16 83.28 85.83 1,866,269 +2.65(+3.19%)
Mar 24, 2022 83.48 84.02 82.39 83.17 1,388,833 +0.59(+0.72%)
Mar 23, 2022 84.11 84.87 82.33 82.58 1,353,935 -2.35(-2.77%)
Mar 22, 2022 84.55 86.25 84.27 84.94 1,013,993 +1.48(+1.77%)
Mar 21, 2022 84.87 85.42 82.61 83.46 1,289,040 -0.52(-0.62%)
Mar 18, 2022 83.52 84.26 81.05 83.98 4,669,089 +0.24(+0.29%)
Mar 17, 2022 83.15 83.96 82.21 83.74 1,538,715 -1.09(-1.28%)
Mar 16, 2022 82.93 85.24 82.74 84.83 1,699,704 +3.64(+4.48%)
Mar 15, 2022 81.10 81.69 79.35 81.19 1,894,216 +0.88(+1.10%)
Mar 14, 2022 78.35 81.58 78.35 80.31 1,771,704 +3.04(+3.94%)
Mar 11, 2022 78.26 79.79 77.20 77.27 1,776,766 -0.16(-0.20%)
Mar 10, 2022 76.35 77.42 1,324,467 -0.01(-0.01%)
Mar 09, 2022 77.17 78.68 76.78 77.43 1,360,508 +3.28(+4.43%)
Mar 08, 2022 75.29 77.20 73.23 74.15 2,012,379 -0.01(-0.01%)
Mar 07, 2022 78.19 79.18 74.11 74.16 2,407,926 -5.02(-6.34%)
Mar 04, 2022 79.52 79.97 77.73 79.18 2,306,641 -2.76(-3.37%)
Mar 03, 2022 82.30 83.30 81.04 81.94 1,651,993 -0.26(-0.32%)
Mar 02, 2022 78.35 83.22 78.17 82.21 2,404,890 +5.34(+6.94%)
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.