Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 77.00 80.50 77.00 78.40 422 -1.05(-1.32%)
Feb 25, 2022 77.70 79.45 77.88 79.45 484 +2.45(+3.18%)
Feb 24, 2022 74.55 77.00 73.50 77.00 871 +0.00(+0.00%)
Feb 23, 2022 78.40 78.75 75.95 77.00 372 -1.40(-1.79%)
Feb 22, 2022 78.75 80.85 77.00 78.40 542 -2.45(-3.03%)
Feb 18, 2022 80.85 0 -1.05(-1.28%)
Feb 17, 2022 88.90 90.10 78.92 81.90 827 -2.80(-3.31%)
Feb 16, 2022 96.98 96.98 82.60 84.70 410 -0.70(-0.82%)
Feb 15, 2022 85.75 87.50 82.25 85.40 457 +1.40(+1.67%)
Feb 14, 2022 84.00 89.95 82.95 84.00 488 +0.00(+0.00%)
Feb 11, 2022 86.62 89.68 82.25 84.00 1,054 -4.55(-5.14%)
Feb 10, 2022 93.10 93.10 86.10 88.55 534 +2.45(+2.85%)
Feb 09, 2022 85.75 89.20 85.75 86.10 212 +0.35(+0.41%)
Feb 08, 2022 91.35 93.80 83.65 85.75 986 -7.00(-7.55%)
Feb 07, 2022 91.00 99.05 87.85 92.75 1,409 +1.75(+1.92%)
Feb 04, 2022 90.30 91.00 87.64 91.00 570 -0.35(-0.38%)
Feb 03, 2022 91.00 92.40 91.35 3,238 -2.28(-2.43%)
Feb 02, 2022 94.50 95.55 91.70 93.62 399 +0.17(+0.19%)
Feb 01, 2022 93.10 95.20 91.70 93.45 177 +4.20(+4.71%)
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%)
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.