Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 86.80 89.25 403 +4.90(+5.81%)
Jan 28, 2022 87.50 88.20 84.00 84.35 1,034 -1.40(-1.63%)
Jan 27, 2022 101.85 101.85 85.75 85.75 934 -9.45(-9.93%)
Jan 26, 2022 92.05 103.60 91.35 95.20 774 +4.20(+4.62%)
Jan 25, 2022 87.15 92.40 86.10 91.00 683 +1.75(+1.96%)
Jan 24, 2022 87.50 92.75 82.95 89.25 1,983 +0.00(+0.00%)
Jan 21, 2022 93.10 94.50 89.25 89.25 1,624 -5.25(-5.56%)
Jan 20, 2022 95.20 99.40 93.10 94.50 2,282 -1.05(-1.10%)
Jan 19, 2022 100.45 102.20 95.55 95.55 2,252 -4.90(-4.88%)
Jan 18, 2022 105.00 108.43 98.70 100.45 1,772 -5.95(-5.59%)
Jan 14, 2022 106.40 0 -4.20(-3.80%)
Jan 13, 2022 115.50 115.50 110.25 110.60 2,007 -4.90(-4.24%)
Jan 12, 2022 115.15 116.90 113.75 115.50 927 +0.35(+0.30%)
Jan 11, 2022 115.50 117.60 114.10 115.15 503 +0.35(+0.30%)
Jan 10, 2022 122.85 129.15 114.80 114.80 4,818 -12.60(-9.89%)
Jan 07, 2022 130.55 132.04 125.83 127.40 887 -3.50(-2.67%)
Jan 06, 2022 127.40 132.30 124.60 130.90 1,762 +3.15(+2.47%)
Jan 05, 2022 135.80 137.90 127.75 127.75 3,072 -10.15(-7.36%)
Jan 04, 2022 142.80 144.55 133.00 137.90 1,985 -5.95(-4.14%)
Jan 03, 2022 147.35 150.50 141.05 143.85 5,608 -1.05(-0.72%)
Dec 31, 2021 149.10 154.35 141.40 144.90 6,903 -5.60(-3.72%)
Dec 30, 2021 159.60 163.45 148.05 150.50 6,737 -8.75(-5.49%)
Dec 29, 2021 154.70 162.40 146.30 159.25 7,064 -1.40(-0.87%)
Dec 28, 2021 170.80 176.75 145.60 160.65 15,795 -9.80(-5.75%)
Dec 27, 2021 165.90 171.50 161.83 170.45 12,240 +8.75(+5.41%)
Dec 23, 2021 150.50 165.90 150.15 161.70 24,728 +8.40(+5.48%)
Dec 22, 2021 144.03 153.65 144.03 153.30 6,736 +1.05(+0.69%)
Dec 21, 2021 151.55 156.10 143.85 152.25 6,661 +1.75(+1.16%)
Dec 20, 2021 137.55 151.20 132.00 150.50 5,393 +8.40(+5.91%)
Dec 17, 2021 134.75 143.08 126.00 142.10 6,943 +4.20(+3.05%)
Dec 16, 2021 149.80 163.80 132.65 137.90 44,139 -13.65(-9.01%)
Dec 15, 2021 142.80 152.25 138.25 151.55 5,939 +8.40(+5.87%)
Dec 14, 2021 148.05 150.50 142.80 143.15 4,554 -8.05(-5.32%)
Dec 13, 2021 143.50 157.45 141.75 151.20 15,660 +2.10(+1.41%)
Dec 10, 2021 144.20 153.65 141.75 149.10 11,818 +3.85(+2.65%)
Dec 09, 2021 146.65 152.25 141.40 145.25 17,263 -4.55(-3.04%)
Dec 08, 2021 138.60 162.40 131.25 149.80 36,266 +11.90(+8.63%)
Dec 07, 2021 127.05 141.40 123.20 137.90 18,247 +12.95(+10.36%)
Dec 06, 2021 110.60 131.25 110.67 124.95 16,205 +3.85(+3.18%)
Dec 03, 2021 123.55 124.95 108.50 121.10 19,022 -5.25(-4.16%)
Dec 02, 2021 122.50 132.51 117.08 126.35 32,294 -7.00(-5.25%)
Dec 01, 2021 160.65 166.25 121.80 133.35 153,419 -29.40(-18.06%)
Nov 30, 2021 131.60 181.30 129.50 162.75 911,382 +38.85(+31.36%)
Nov 29, 2021 128.80 136.15 122.15 123.90 30,919 -7.35(-5.60%)
Nov 26, 2021 127.75 136.15 126.00 131.25 5,813 -4.20(-3.10%)
Nov 24, 2021 134.05 138.80 131.25 135.45 7,597 -2.45(-1.78%)
Nov 23, 2021 133.00 140.00 131.60 137.90 11,394 +3.50(+2.60%)
Nov 22, 2021 137.20 151.55 131.60 134.40 16,396 -5.60(-4.00%)
Nov 19, 2021 141.75 150.15 138.25 140.00 18,096 -8.40(-5.66%)
Nov 18, 2021 166.25 148.75 143.85 148.40 21,544 -25.90(-14.86%)
Nov 17, 2021 168.70 178.68 159.60 174.30 29,975 -11.20(-6.04%)
Nov 16, 2021 148.40 185.85 136.15 185.50 106,425 +26.95(+17.00%)
Nov 15, 2021 158.55 164.15 148.75 158.55 114,377 -21.70(-12.04%)
Nov 12, 2021 220.85 236.95 168.35 180.25 1,789,271 -3.85(-2.09%)
Nov 11, 2021 70.35 266.00 68.25 184.10 3,125,158 +113.75(+161.69%)
Nov 10, 2021 68.95 70.35 636 +1.75(+2.55%)
Nov 09, 2021 70.35 72.36 68.50 68.60 880 -2.80(-3.92%)
Nov 08, 2021 71.75 73.15 70.70 71.40 472 -1.75(-2.39%)
Nov 05, 2021 72.10 74.55 71.44 73.15 353 +2.45(+3.47%)
Nov 04, 2021 75.95 76.65 70.70 70.70 1,154 -4.68(-6.21%)
Nov 03, 2021 76.30 77.00 75.25 75.38 711 -0.92(-1.20%)
Nov 02, 2021 74.20 84.00 72.80 76.30 3,583 +3.85(+5.31%)
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.