Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 67.00 69.60 65.98 66.09 219,700 -1.15(-1.71%)
Dec 30, 2021 63.44 69.04 63.13 67.24 345,337 +3.47(+5.44%)
Dec 29, 2021 65.48 67.00 62.81 63.77 234,046 -1.31(-2.01%)
Dec 28, 2021 65.29 66.84 64.89 65.08 336,536 -0.21(-0.32%)
Dec 27, 2021 66.24 67.00 64.87 65.29 249,065 -0.96(-1.45%)
Dec 23, 2021 65.59 67.26 64.44 66.25 271,803 +1.10(+1.69%)
Dec 22, 2021 65.78 66.54 64.62 65.15 250,851 -0.23(-0.35%)
Dec 21, 2021 66.26 66.26 63.48 65.38 580,971 +2.68(+4.27%)
Dec 20, 2021 64.97 65.25 61.35 62.70 401,903 -3.88(-5.83%)
Dec 17, 2021 63.64 66.72 61.25 66.58 395,543 +2.94(+4.62%)
Dec 16, 2021 67.86 68.54 62.28 63.64 579,541 -2.56(-3.87%)
Dec 15, 2021 66.26 66.78 62.26 66.20 520,211 -0.90(-1.34%)
Dec 14, 2021 66.08 67.32 65.04 67.10 505,072 -0.36(-0.53%)
Dec 13, 2021 68.17 69.08 64.66 67.46 289,365 -0.69(-1.01%)
Dec 10, 2021 71.45 72.89 66.92 68.15 310,035 -2.28(-3.24%)
Dec 09, 2021 71.70 72.98 69.24 70.43 303,461 -2.33(-3.20%)
Dec 08, 2021 70.45 74.23 69.62 72.76 319,575 +2.78(+3.97%)
Dec 07, 2021 70.64 72.60 69.26 69.98 405,697 +1.02(+1.48%)
Dec 06, 2021 63.41 69.35 62.50 68.96 570,347 +6.60(+10.58%)
Dec 03, 2021 66.23 66.72 60.66 62.36 431,788 -3.69(-5.59%)
Dec 02, 2021 65.33 66.53 63.34 66.05 361,920 +0.84(+1.29%)
Dec 01, 2021 69.22 70.31 65.16 65.21 465,627 -2.37(-3.51%)
Nov 30, 2021 68.52 69.55 66.49 67.58 292,929 -1.83(-2.64%)
Nov 29, 2021 72.09 72.09 69.09 69.41 310,293 -1.39(-1.96%)
Nov 26, 2021 69.65 71.76 68.56 70.80 326,298 -1.74(-2.40%)
Nov 24, 2021 68.55 73.51 66.81 72.54 357,468 +3.34(+4.83%)
Nov 23, 2021 68.66 69.54 65.67 69.20 880,588 +0.28(+0.41%)
Nov 22, 2021 72.51 72.51 68.81 68.92 455,087 -2.88(-4.01%)
Nov 19, 2021 75.56 77.11 71.07 71.80 499,529 -3.76(-4.98%)
Nov 18, 2021 83.02 83.54 74.73 75.56 572,569 -7.49(-9.02%)
Nov 17, 2021 85.93 86.71 83.05 83.05 333,998 -2.96(-3.44%)
Nov 16, 2021 87.51 87.76 84.43 86.01 305,562 -2.28(-2.58%)
Nov 15, 2021 91.15 91.15 87.30 88.29 283,171 -2.60(-2.86%)
Nov 12, 2021 85.94 90.91 85.25 90.89 327,468 +5.38(+6.29%)
Nov 11, 2021 87.25 88.62 85.44 85.51 336,886 -1.44(-1.66%)
Nov 10, 2021 88.41 86.95 486,675 -2.05(-2.30%)
Nov 09, 2021 89.84 90.40 88.21 89.00 381,682 -0.84(-0.93%)
Nov 08, 2021 90.18 91.64 89.22 89.84 363,707 -0.01(-0.01%)
Nov 05, 2021 93.33 94.18 89.20 89.85 911,988 -2.93(-3.16%)
Nov 04, 2021 88.58 93.00 87.15 92.78 392,626 +4.24(+4.79%)
Nov 03, 2021 88.37 97.21 85.59 88.54 955,005 +8.81(+11.05%)
Nov 02, 2021 82.77 82.77 77.46 79.73 684,830 -3.23(-3.89%)
Nov 01, 2021 79.44 84.07 81.23 82.96 465,797 +4.30(+5.47%)
Oct 29, 2021 78.78 80.65 77.75 78.66 279,777 -1.20(-1.50%)
Oct 28, 2021 79.78 80.88 79.13 79.86 207,900 +0.54(+0.68%)
Oct 27, 2021 83.08 83.50 79.25 79.32 337,331 -3.76(-4.53%)
Oct 26, 2021 85.14 83.08 309,374 -1.62(-1.91%)
Oct 25, 2021 83.24 85.28 82.69 84.70 225,563 +1.54(+1.85%)
Oct 22, 2021 84.54 84.59 80.53 83.16 416,103 -2.01(-2.36%)
Oct 21, 2021 84.64 86.05 84.13 85.17 267,719 +0.17(+0.20%)
Oct 20, 2021 83.92 85.97 83.46 85.00 260,951 +1.07(+1.27%)
Oct 19, 2021 83.80 85.04 83.21 83.93 221,663 +0.95(+1.14%)
Oct 18, 2021 83.26 84.62 82.98 82.98 140,166 -1.20(-1.43%)
Oct 15, 2021 86.50 86.59 84.07 84.18 204,708 -0.71(-0.84%)
Oct 14, 2021 84.17 85.96 83.99 84.89 214,997 +2.24(+2.71%)
Oct 13, 2021 83.48 83.71 81.83 82.65 174,962 +0.35(+0.43%)
Oct 12, 2021 80.55 83.54 80.51 82.30 175,304 +1.66(+2.06%)
Oct 11, 2021 81.12 82.72 80.35 80.64 276,588 -1.30(-1.59%)
Oct 08, 2021 83.05 83.61 81.00 81.94 128,153 -1.26(-1.51%)
Oct 07, 2021 83.00 85.11 82.34 83.20 250,074 +1.40(+1.71%)
Oct 06, 2021 79.50 82.12 77.77 81.80 235,541 +1.19(+1.48%)
Oct 05, 2021 80.06 82.38 79.57 80.61 270,384 +1.28(+1.61%)
Oct 04, 2021 84.22 84.30 78.53 79.33 467,181 -5.03(-5.96%)
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.