Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 58.34 61.50 58.34 59.90 24,994 -1.49(-2.43%)
Dec 30, 2021 60.75 62.95 59.11 61.39 39,152 +0.69(+1.14%)
Dec 29, 2021 61.00 62.36 59.30 60.70 40,899 -0.10(-0.16%)
Dec 28, 2021 61.94 62.89 60.70 60.80 23,323 -2.19(-3.48%)
Dec 27, 2021 62.43 63.04 62.36 62.99 14,883 +0.74(+1.19%)
Dec 23, 2021 60.97 62.25 60.97 62.25 13,909 +0.82(+1.33%)
Dec 22, 2021 61.79 62.99 60.93 61.43 34,546 -1.47(-2.34%)
Dec 21, 2021 59.35 63.20 58.70 62.90 143,503 +4.70(+8.08%)
Dec 20, 2021 59.73 59.90 57.91 58.20 47,778 -2.79(-4.57%)
Dec 17, 2021 58.81 62.05 58.21 60.99 147,220 -0.47(-0.77%)
Dec 16, 2021 63.74 64.70 60.56 61.46 186,188 -2.73(-4.25%)
Dec 15, 2021 62.00 64.30 60.48 64.19 138,701 +1.31(+2.08%)
Dec 14, 2021 63.69 65.14 62.29 62.88 186,139 -1.94(-2.99%)
Dec 13, 2021 67.20 67.20 63.79 64.82 35,925 -2.39(-3.56%)
Dec 10, 2021 68.07 69.13 66.38 67.21 19,946 -1.95(-2.82%)
Dec 09, 2021 69.78 71.67 68.85 69.16 27,204 -2.72(-3.78%)
Dec 08, 2021 69.53 71.90 69.03 71.88 83,346 +1.93(+2.76%)
Dec 07, 2021 68.57 71.13 68.57 69.95 93,627 +3.91(+5.92%)
Dec 06, 2021 63.14 66.30 63.14 66.04 78,812 -0.61(-0.92%)
Dec 03, 2021 68.29 70.37 64.32 66.65 60,933 -4.08(-5.77%)
Dec 02, 2021 72.00 77.06 69.00 70.73 184,357 -1.95(-2.68%)
Dec 01, 2021 77.48 77.86 72.35 72.68 143,121 -4.80(-6.20%)
Nov 30, 2021 79.65 80.00 76.09 77.48 144,916 -1.72(-2.17%)
Nov 29, 2021 79.08 79.96 77.50 79.20 68,572 +1.06(+1.36%)
Nov 26, 2021 78.61 79.01 75.15 78.14 31,562 -1.14(-1.44%)
Nov 24, 2021 77.24 79.94 76.22 79.28 75,570 +2.34(+3.04%)
Nov 23, 2021 76.26 78.58 76.00 76.94 33,339 -1.85(-2.35%)
Nov 22, 2021 81.46 81.46 76.01 78.79 233,728 -4.54(-5.45%)
Nov 19, 2021 83.58 85.61 83.00 83.33 10,421 -1.62(-1.91%)
Nov 18, 2021 86.68 85.45 84.75 84.95 38,180 -0.80(-0.93%)
Nov 17, 2021 88.16 88.59 84.90 85.75 72,979 -2.15(-2.45%)
Nov 16, 2021 86.49 88.08 85.77 87.90 128,656 +1.58(+1.83%)
Nov 15, 2021 85.87 87.80 85.62 86.32 40,912 +2.21(+2.63%)
Nov 12, 2021 84.50 85.11 83.95 84.11 64,751 +0.28(+0.33%)
Nov 11, 2021 85.00 85.00 83.60 83.83 77,958 -0.17(-0.20%)
Nov 10, 2021 85.40 84.00 161,282 -1.03(-1.21%)
Nov 09, 2021 87.57 87.88 84.55 85.03 177,603 -1.17(-1.36%)
Nov 08, 2021 86.25 87.98 85.84 86.20 46,533 -0.78(-0.90%)
Nov 05, 2021 90.10 92.94 86.89 86.98 123,440 -2.91(-3.24%)
Nov 04, 2021 91.30 91.43 88.82 89.89 253,735 -1.21(-1.33%)
Nov 03, 2021 90.40 91.30 89.65 91.10 597,902 +0.94(+1.04%)
Nov 02, 2021 91.63 92.74 89.80 90.16 335,197 -2.28(-2.47%)
Nov 01, 2021 92.45 92.78 91.77 92.44 74,404 -0.21(-0.23%)
Oct 29, 2021 93.59 93.88 92.65 92.65 14,997 -2.85(-2.98%)
Oct 28, 2021 94.09 95.50 93.39 95.50 19,901 +3.25(+3.52%)
Oct 27, 2021 95.39 95.28 92.20 92.25 85,592 -4.25(-4.40%)
Oct 26, 2021 96.36 96.50 244,418 +0.74(+0.77%)
Oct 25, 2021 93.00 95.95 92.68 95.76 40,020 +3.26(+3.53%)
Oct 22, 2021 94.82 95.47 92.50 92.50 42,353 -4.76(-4.89%)
Oct 21, 2021 94.18 97.58 94.00 97.26 63,460 +3.47(+3.70%)
Oct 20, 2021 94.97 94.97 93.15 93.79 23,560 +0.54(+0.58%)
Oct 19, 2021 93.70 93.78 92.20 93.25 39,546 +1.35(+1.47%)
Oct 18, 2021 89.49 92.51 89.49 91.90 78,078 +1.14(+1.26%)
Oct 15, 2021 90.18 91.07 89.80 90.76 28,700 +0.74(+0.82%)
Oct 14, 2021 90.78 91.05 89.55 90.02 111,500 +1.72(+1.95%)
Oct 13, 2021 86.23 89.12 86.23 88.30 215,057 +1.63(+1.88%)
Oct 12, 2021 83.11 88.04 83.11 86.67 240,002 +1.60(+1.88%)
Oct 11, 2021 87.71 88.19 85.07 85.07 17,753 -2.03(-2.33%)
Oct 08, 2021 90.99 91.89 87.00 87.10 75,092 -4.34(-4.75%)
Oct 07, 2021 88.15 92.27 88.15 91.44 186,095 +3.86(+4.41%)
Oct 06, 2021 83.82 88.36 83.82 87.58 282,423 +1.42(+1.65%)
Oct 05, 2021 83.60 87.44 83.34 86.15 97,868 +3.00(+3.61%)
Oct 04, 2021 86.11 86.74 82.16 83.15 110,699 -4.47(-5.10%)
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.