Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.95 67.03 62.81 63.20 183,177 -2.94(-4.45%)
Dec 30, 2021 66.14 68.40 65.55 66.14 112,583 -0.20(-0.30%)
Dec 29, 2021 66.14 66.73 64.87 66.34 125,935 +0.20(+0.30%)
Dec 28, 2021 67.91 71.05 66.14 66.14 147,709 -1.96(-2.88%)
Dec 27, 2021 69.87 70.23 67.81 68.11 131,104 -2.16(-3.07%)
Dec 23, 2021 67.91 70.85 67.71 70.27 148,949 +1.37(+1.99%)
Dec 22, 2021 68.69 70.07 66.14 68.89 206,304 -0.20(-0.28%)
Dec 21, 2021 69.28 69.87 66.93 69.09 166,878 -0.20(-0.28%)
Dec 20, 2021 68.11 70.07 66.44 69.28 263,174 -0.59(-0.84%)
Dec 17, 2021 64.57 70.17 63.79 69.87 1,268,492 +4.71(+7.23%)
Dec 16, 2021 67.71 69.09 65.16 65.16 260,223 +0.20(+0.30%)
Dec 15, 2021 60.84 65.16 59.37 64.97 232,372 +3.93(+6.43%)
Dec 14, 2021 63.98 64.77 60.84 61.04 203,954 -1.96(-3.12%)
Dec 13, 2021 61.83 66.34 61.63 63.00 187,465 -0.20(-0.31%)
Dec 10, 2021 63.40 64.87 62.61 63.20 147,556 +0.20(+0.31%)
Dec 09, 2021 65.16 66.93 62.61 63.00 154,615 -2.16(-3.31%)
Dec 08, 2021 64.57 66.05 63.00 65.16 172,757 +1.77(+2.79%)
Dec 07, 2021 59.86 65.16 59.86 63.40 215,673 +3.93(+6.60%)
Dec 06, 2021 57.31 60.45 55.94 59.47 206,116 +2.16(+3.77%)
Dec 03, 2021 59.08 59.47 56.43 57.31 224,953 -1.96(-3.31%)
Dec 02, 2021 59.47 60.06 56.53 59.27 350,171 +0.79(+1.34%)
Dec 01, 2021 63.40 65.16 58.29 58.49 306,183 -3.34(-5.40%)
Nov 30, 2021 60.84 62.02 59.76 61.83 285,155 +0.00(+0.00%)
Nov 29, 2021 63.98 64.77 61.53 61.83 198,512 -1.57(-2.48%)
Nov 26, 2021 65.16 66.93 62.81 63.40 148,248 -2.16(-3.29%)
Nov 24, 2021 65.36 66.83 64.38 65.55 117,112 -0.59(-0.89%)
Nov 23, 2021 65.95 67.12 62.61 66.14 268,942 -0.20(-0.30%)
Nov 22, 2021 70.07 69.97 64.28 66.34 219,909 -2.16(-3.15%)
Nov 19, 2021 69.68 70.56 68.11 68.50 174,303 -1.77(-2.51%)
Nov 18, 2021 69.48 70.66 69.68 70.27 211,657 +0.98(+1.42%)
Nov 17, 2021 72.23 72.33 68.50 69.28 195,065 -3.14(-4.34%)
Nov 16, 2021 70.46 73.11 67.32 72.42 267,131 +0.79(+1.10%)
Nov 15, 2021 75.56 75.96 70.07 71.64 299,100 -4.51(-5.93%)
Nov 12, 2021 88.32 88.32 74.98 76.15 341,903 -7.46(-8.92%)
Nov 11, 2021 84.79 85.97 82.69 83.61 116,014 -1.37(-1.62%)
Nov 10, 2021 88.91 84.69 84.99 270,652 -2.36(-2.70%)
Nov 09, 2021 89.89 92.05 84.20 87.34 294,586 +5.30(+6.46%)
Nov 08, 2021 81.45 85.08 80.67 82.04 167,080 +0.39(+0.48%)
Nov 05, 2021 84.40 84.59 79.98 81.65 173,210 -2.55(-3.03%)
Nov 04, 2021 86.16 86.09 83.22 84.20 116,100 -2.16(-2.50%)
Nov 03, 2021 86.16 86.75 84.20 86.36 154,310 +0.79(+0.92%)
Nov 02, 2021 85.77 86.75 82.04 85.57 164,982 -0.59(-0.68%)
Nov 01, 2021 76.74 87.44 75.37 86.16 354,708 +10.79(+14.32%)
Oct 29, 2021 76.74 78.31 74.68 75.37 161,901 -1.18(-1.54%)
Oct 28, 2021 74.58 76.94 76.55 144,161 +1.77(+2.36%)
Oct 27, 2021 75.17 76.45 73.60 74.78 148,917 +0.39(+0.53%)
Oct 26, 2021 75.17 74.39 260,972 +0.00(+0.00%)
Oct 25, 2021 79.69 79.98 73.21 74.39 360,985 -4.32(-5.49%)
Oct 22, 2021 78.90 80.47 67.91 78.70 817,862 -21.98(-21.83%)
Oct 21, 2021 99.90 101.67 98.72 100.69 74,598 +2.55(+2.60%)
Oct 20, 2021 98.92 102.04 97.94 98.14 104,923 -0.98(-0.99%)
Oct 19, 2021 99.71 100.88 96.57 99.12 264,623 -0.79(-0.79%)
Oct 18, 2021 103.44 104.51 99.31 99.90 180,233 -4.32(-4.14%)
Oct 15, 2021 109.32 109.32 103.63 104.22 101,317 -3.73(-3.45%)
Oct 14, 2021 106.38 109.13 104.02 107.95 131,194 +1.96(+1.85%)
Oct 13, 2021 111.48 112.86 104.71 105.99 137,656 -4.71(-4.26%)
Oct 12, 2021 112.66 113.84 110.70 110.70 122,877 -0.20(-0.18%)
Oct 11, 2021 111.09 113.64 110.50 110.89 184,412 -1.37(-1.22%)
Oct 08, 2021 112.66 115.02 110.99 112.27 175,537 -0.39(-0.35%)
Oct 07, 2021 110.89 113.64 110.40 112.66 185,936 +1.96(+1.77%)
Oct 06, 2021 109.91 111.78 109.32 110.70 163,252 -0.39(-0.35%)
Oct 05, 2021 107.75 111.97 107.75 111.09 273,705 +3.73(+3.47%)
Oct 04, 2021 102.45 108.83 102.45 107.36 246,051 +2.94(+2.82%)
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.