Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.72 50.32 50.28 1,458,482 +3.48(+7.44%)
Jan 28, 2022 41.25 46.90 41.08 46.80 1,759,604 +6.40(+15.84%)
Jan 27, 2022 43.65 46.10 40.26 40.40 1,406,794 -0.63(-1.54%)
Jan 26, 2022 43.92 45.32 41.00 41.03 1,251,964 -1.60(-3.75%)
Jan 25, 2022 43.80 44.46 42.43 42.63 994,922 -2.71(-5.98%)
Jan 24, 2022 41.97 45.47 40.20 45.34 1,418,041 +1.95(+4.49%)
Jan 21, 2022 45.52 46.72 43.21 43.39 1,128,470 -2.72(-5.90%)
Jan 20, 2022 49.70 49.92 45.91 46.11 828,985 -2.57(-5.28%)
Jan 19, 2022 51.51 52.23 48.59 48.68 970,316 -2.07(-4.08%)
Jan 18, 2022 53.20 53.37 50.66 50.75 1,051,378 -3.95(-7.22%)
Jan 14, 2022 54.70 0 +0.02(+0.04%)
Jan 13, 2022 56.18 57.11 54.48 54.68 822,095 -1.34(-2.39%)
Jan 12, 2022 57.81 58.89 55.95 56.02 997,419 -1.16(-2.03%)
Jan 11, 2022 57.17 57.86 55.91 57.18 749,979 -0.38(-0.66%)
Jan 10, 2022 58.89 59.68 56.09 57.56 1,197,569 -2.18(-3.65%)
Jan 07, 2022 66.38 66.69 59.70 59.74 1,069,450 -6.51(-9.83%)
Jan 06, 2022 68.81 70.59 66.05 66.25 1,162,976 -3.48(-4.99%)
Jan 05, 2022 72.68 74.81 69.69 69.73 806,635 -3.94(-5.35%)
Jan 04, 2022 77.70 77.76 73.47 73.67 1,975,338 -4.03(-5.19%)
Jan 03, 2022 79.49 80.60 76.83 77.70 10,504,860 -2.27(-2.84%)
Dec 31, 2021 78.52 80.95 78.39 79.97 1,658,163 +1.27(+1.61%)
Dec 30, 2021 78.09 79.89 77.54 78.70 1,552,810 +0.40(+0.51%)
Dec 29, 2021 75.56 80.03 75.00 78.30 4,141,101 +9.89(+14.46%)
Dec 28, 2021 70.05 70.24 67.54 68.41 538,226 -1.59(-2.27%)
Dec 27, 2021 66.79 70.00 66.32 70.00 525,483 +3.77(+5.69%)
Dec 23, 2021 65.16 66.31 64.31 66.23 431,753 +0.81(+1.24%)
Dec 22, 2021 63.94 65.48 62.33 65.42 409,615 +0.85(+1.32%)
Dec 21, 2021 61.70 65.05 60.91 64.57 683,869 +3.72(+6.11%)
Dec 20, 2021 60.38 61.95 59.50 60.85 762,547 -1.18(-1.90%)
Dec 17, 2021 60.56 62.89 59.12 62.03 867,090 +0.65(+1.06%)
Dec 16, 2021 68.53 68.97 61.08 61.38 786,257 -6.20(-9.17%)
Dec 15, 2021 64.34 67.98 63.11 67.58 739,233 +3.26(+5.07%)
Dec 14, 2021 65.79 66.37 63.14 64.32 571,979 -2.64(-3.94%)
Dec 13, 2021 67.62 69.00 66.63 66.96 429,530 -1.23(-1.80%)
Dec 10, 2021 68.40 69.31 66.79 68.19 314,884 +0.70(+1.04%)
Dec 09, 2021 69.38 70.79 67.39 67.49 355,822 -2.40(-3.43%)
Dec 08, 2021 70.33 71.21 68.79 69.89 406,220 -0.36(-0.51%)
Dec 07, 2021 67.76 71.64 66.65 70.25 584,392 +4.39(+6.67%)
Dec 06, 2021 66.14 66.77 63.63 65.86 488,472 +0.40(+0.61%)
Dec 03, 2021 68.07 68.07 62.85 65.46 574,462 -2.70(-3.96%)
Dec 02, 2021 64.77 69.30 64.56 68.16 662,349 +3.15(+4.85%)
Dec 01, 2021 69.00 69.42 64.79 65.01 406,261 -1.95(-2.91%)
Nov 30, 2021 68.38 68.69 65.80 66.96 740,477 -2.19(-3.17%)
Nov 29, 2021 69.40 70.68 68.68 69.15 436,986 +1.11(+1.63%)
Nov 26, 2021 67.45 68.69 66.56 68.04 345,951 -1.70(-2.44%)
Nov 24, 2021 69.72 70.42 68.30 69.74 385,143 -0.68(-0.97%)
Nov 23, 2021 71.01 73.15 69.34 70.42 438,079 -1.09(-1.52%)
Nov 22, 2021 71.96 73.00 70.32 71.51 372,778 -0.15(-0.21%)
Nov 19, 2021 72.32 73.84 71.34 71.66 382,906 -1.26(-1.73%)
Nov 18, 2021 74.01 73.13 72.43 72.92 311,095 -0.84(-1.14%)
Nov 17, 2021 72.90 74.14 71.95 73.76 351,136 +0.87(+1.19%)
Nov 16, 2021 70.68 73.00 70.23 72.89 541,782 +1.61(+2.26%)
Nov 15, 2021 74.75 74.99 70.39 71.28 700,252 -3.62(-4.83%)
Nov 12, 2021 73.73 75.58 73.57 74.90 397,935 +1.44(+1.96%)
Nov 11, 2021 73.81 75.60 73.36 73.46 523,831 +0.38(+0.52%)
Nov 10, 2021 75.20 73.08 531,300 -3.17(-4.16%)
Nov 09, 2021 73.62 76.47 72.52 76.25 911,050 +3.20(+4.38%)
Nov 08, 2021 71.84 74.05 71.60 73.05 600,217 +1.87(+2.63%)
Nov 05, 2021 72.45 73.12 70.68 71.18 798,123 +0.07(+0.10%)
Nov 04, 2021 72.51 74.69 70.57 71.11 521,672 -1.34(-1.85%)
Nov 03, 2021 69.37 72.50 68.56 72.45 826,253 +3.09(+4.46%)
Nov 02, 2021 67.75 72.84 67.21 69.36 1,404,892 +3.74(+5.70%)
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.