Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 179.00 179.00 165.00 167.00 65,076 -16.00(-8.74%)
Mar 30, 2022 191.00 198.00 182.00 183.00 38,187 -9.00(-4.69%)
Mar 29, 2022 180.00 195.00 179.00 192.00 44,359 +14.00(+7.87%)
Mar 28, 2022 185.00 190.00 174.00 178.00 41,527 -8.00(-4.30%)
Mar 25, 2022 194.00 194.00 184.00 186.00 34,466 -7.00(-3.63%)
Mar 24, 2022 193.00 196.00 184.00 193.00 38,254 +8.00(+4.32%)
Mar 23, 2022 190.00 202.00 185.00 185.00 43,681 -9.00(-4.64%)
Mar 22, 2022 189.00 195.00 181.50 194.00 46,427 +6.00(+3.19%)
Mar 21, 2022 191.00 207.00 183.00 188.00 69,167 +2.00(+1.08%)
Mar 18, 2022 182.00 194.00 177.00 186.00 118,420 +5.00(+2.76%)
Mar 17, 2022 170.00 186.00 165.09 181.00 45,732 +8.00(+4.62%)
Mar 16, 2022 169.00 177.99 162.00 173.00 54,127 +4.00(+2.37%)
Mar 15, 2022 143.00 169.00 141.00 169.00 52,315 +28.00(+19.86%)
Mar 14, 2022 161.00 161.00 140.00 141.00 59,616 -20.00(-12.42%)
Mar 11, 2022 165.00 165.00 157.00 161.00 39,305 -3.00(-1.83%)
Mar 10, 2022 156.00 165.00 155.00 164.00 34,982 +2.00(+1.23%)
Mar 09, 2022 162.00 169.50 158.00 162.00 59,474 +3.00(+1.89%)
Mar 08, 2022 158.00 171.00 148.00 159.00 90,498 +3.00(+1.92%)
Mar 07, 2022 152.00 164.00 150.00 156.00 69,431 +9.00(+6.12%)
Mar 04, 2022 158.00 160.00 142.01 147.00 68,186 -11.00(-6.96%)
Mar 03, 2022 171.00 171.00 153.00 158.00 59,687 -7.00(-4.24%)
Mar 02, 2022 182.00 192.00 162.00 165.00 115,158 -43.00(-20.67%)
Mar 01, 2022 218.00 219.00 200.00 208.00 87,634 -7.00(-3.26%)
Feb 28, 2022 181.00 216.00 181.00 215.00 117,684 +30.00(+16.22%)
Feb 25, 2022 177.00 187.00 171.00 185.00 54,611 +8.00(+4.52%)
Feb 24, 2022 147.00 177.00 144.00 177.00 73,766 +19.00(+12.03%)
Feb 23, 2022 167.00 173.00 157.00 158.00 39,050 -5.00(-3.07%)
Feb 22, 2022 174.00 176.50 160.00 163.00 54,398 -9.00(-5.23%)
Feb 18, 2022 172.00 0 -7.00(-3.91%)
Feb 17, 2022 192.00 197.00 178.00 179.00 47,561 -16.00(-8.21%)
Feb 16, 2022 195.00 201.00 188.50 195.00 50,724 -2.00(-1.02%)
Feb 15, 2022 183.00 198.00 182.00 197.00 50,648 +18.00(+10.06%)
Feb 14, 2022 179.00 185.00 173.16 179.00 45,708 +1.00(+0.56%)
Feb 11, 2022 187.00 195.00 174.00 178.00 44,627 -8.00(-4.30%)
Feb 10, 2022 181.00 203.00 178.00 186.00 63,925 -2.00(-1.06%)
Feb 09, 2022 166.00 188.50 166.00 188.00 70,082 +24.00(+14.63%)
Feb 08, 2022 169.00 169.00 158.34 164.00 31,143 -1.00(-0.61%)
Feb 07, 2022 169.00 177.00 164.00 165.00 34,114 -4.00(-2.37%)
Feb 04, 2022 165.00 171.00 158.00 169.00 34,492 +7.00(+4.32%)
Feb 03, 2022 168.00 160.00 162.00 38,780 -12.00(-6.90%)
Feb 02, 2022 197.00 197.00 170.00 174.00 62,219 -13.00(-6.95%)
Feb 01, 2022 170.00 191.00 168.50 187.00 70,045 +38.00(+25.50%)
Jan 28, 2022 145.00 149.00 138.00 149.00 45,792 +4.00(+2.76%)
Jan 27, 2022 161.00 163.00 142.00 145.00 75,652 -13.00(-8.23%)
Jan 26, 2022 173.00 175.00 157.00 158.00 74,132 -9.00(-5.39%)
Jan 25, 2022 169.00 174.00 165.00 167.00 43,163 -13.00(-7.22%)
Jan 24, 2022 162.00 181.50 155.00 180.00 95,436 +7.00(+4.05%)
Jan 21, 2022 189.00 190.00 172.00 173.00 96,369 -16.00(-8.47%)
Jan 20, 2022 207.00 210.99 189.00 189.00 71,902 -14.00(-6.90%)
Jan 19, 2022 209.00 213.00 201.50 203.00 50,491 -2.00(-0.98%)
Jan 18, 2022 213.00 219.00 204.00 205.00 49,273 -9.00(-4.21%)
Jan 14, 2022 214.00 0 +1.00(+0.47%)
Jan 13, 2022 228.00 233.00 213.00 213.00 42,773 -15.00(-6.58%)
Jan 12, 2022 234.00 236.92 224.50 228.00 27,520 -2.00(-0.87%)
Jan 11, 2022 226.00 238.25 221.50 230.00 44,476 +2.00(+0.88%)
Jan 10, 2022 236.00 235.99 219.00 228.00 60,913 -15.00(-6.17%)
Jan 07, 2022 244.00 254.00 237.00 243.00 42,744 -2.00(-0.82%)
Jan 06, 2022 260.00 263.91 244.00 245.00 51,142 -11.00(-4.30%)
Jan 05, 2022 278.00 287.00 254.00 256.00 53,798 -21.00(-7.58%)
Jan 04, 2022 285.00 287.00 266.00 277.00 51,602 -6.00(-2.12%)
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.