Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.87 61.53 58.80 59.01 964,528 -1.63(-2.69%)
Dec 30, 2021 58.94 62.24 58.94 60.64 953,034 +0.92(+1.54%)
Dec 29, 2021 60.00 60.81 57.50 59.72 1,090,132 -0.40(-0.67%)
Dec 28, 2021 61.19 62.73 59.70 60.12 1,018,200 -0.93(-1.52%)
Dec 27, 2021 63.00 63.54 60.15 61.05 1,336,920 -1.81(-2.88%)
Dec 23, 2021 62.40 63.36 61.18 62.86 1,047,910 +0.89(+1.44%)
Dec 22, 2021 64.30 64.73 61.70 61.97 1,015,463 -2.05(-3.20%)
Dec 21, 2021 62.69 64.82 61.66 64.02 1,192,681 +2.10(+3.39%)
Dec 20, 2021 62.76 64.81 60.22 61.92 1,286,336 -2.46(-3.82%)
Dec 17, 2021 63.49 65.63 62.62 64.38 1,798,914 -0.02(-0.03%)
Dec 16, 2021 68.43 69.07 62.47 64.40 2,520,222 -3.53(-5.20%)
Dec 15, 2021 67.50 68.74 63.82 67.93 1,694,836 +0.71(+1.06%)
Dec 14, 2021 67.50 69.50 66.19 67.22 1,262,831 -0.94(-1.38%)
Dec 13, 2021 72.51 73.10 68.04 68.16 1,653,684 -5.06(-6.91%)
Dec 10, 2021 77.92 78.72 71.53 73.22 1,658,968 -4.66(-5.98%)
Dec 09, 2021 82.60 84.50 77.09 77.88 1,181,519 -3.65(-4.48%)
Dec 08, 2021 85.74 85.74 81.51 81.53 1,181,651 -4.43(-5.15%)
Dec 07, 2021 85.56 88.41 85.50 85.96 801,035 +3.14(+3.79%)
Dec 06, 2021 79.29 84.35 78.41 82.82 915,793 +2.12(+2.63%)
Dec 03, 2021 83.58 84.74 79.40 80.70 1,043,243 -3.69(-4.38%)
Dec 02, 2021 84.70 85.97 82.24 84.39 816,138 -0.31(-0.36%)
Dec 01, 2021 92.15 92.67 83.87 84.70 791,963 -4.56(-5.11%)
Nov 30, 2021 89.95 90.61 85.19 89.26 1,148,516 -0.54(-0.60%)
Nov 29, 2021 93.00 93.80 88.21 89.80 801,974 -2.38(-2.59%)
Nov 26, 2021 92.00 96.46 91.36 92.18 634,900 -0.62(-0.67%)
Nov 24, 2021 92.02 94.07 89.50 92.80 590,193 +0.05(+0.05%)
Nov 23, 2021 100.27 100.30 90.11 92.75 1,753,479 -8.91(-8.76%)
Nov 22, 2021 109.30 111.00 101.27 101.66 1,305,545 -6.27(-5.81%)
Nov 19, 2021 106.23 110.63 106.15 107.93 861,841 +1.26(+1.18%)
Nov 18, 2021 104.42 107.00 106.17 106.67 534,782 +2.22(+2.13%)
Nov 17, 2021 107.49 111.28 104.33 104.45 793,148 -3.85(-3.55%)
Nov 16, 2021 106.24 109.43 103.50 108.30 734,131 +1.41(+1.32%)
Nov 15, 2021 105.00 107.00 103.05 106.89 682,769 +3.82(+3.71%)
Nov 12, 2021 97.99 103.10 97.56 103.07 700,704 +4.60(+4.67%)
Nov 11, 2021 97.66 101.12 96.52 98.47 655,930 +2.24(+2.33%)
Nov 10, 2021 101.59 96.23 1,762,549 -5.75(-5.64%)
Nov 09, 2021 105.67 105.85 101.49 101.98 990,084 -3.38(-3.21%)
Nov 08, 2021 106.06 108.89 105.18 105.36 812,155 +0.90(+0.86%)
Nov 05, 2021 104.51 105.76 102.10 104.46 925,811 -0.43(-0.41%)
Nov 04, 2021 103.76 108.90 102.87 104.89 1,211,074 +0.09(+0.09%)
Nov 03, 2021 100.54 108.74 100.54 104.80 2,139,233 +3.38(+3.34%)
Nov 02, 2021 95.45 102.62 93.60 101.42 2,350,602 +6.75(+7.12%)
Nov 01, 2021 95.49 94.67 91.08 94.67 1,520,173 -0.56(-0.59%)
Oct 29, 2021 93.41 97.41 92.59 95.23 2,248,016 +2.23(+2.40%)
Oct 28, 2021 83.19 93.00 6,290,458 +15.84(+20.53%)
Oct 27, 2021 82.10 82.92 77.15 77.16 1,589,505 -4.94(-6.02%)
Oct 26, 2021 83.68 81.97 82.10 1,290,376 -1.59(-1.90%)
Oct 25, 2021 82.24 85.93 82.04 83.69 1,375,869 +2.75(+3.40%)
Oct 22, 2021 80.30 81.22 78.17 80.94 669,868 -0.02(-0.02%)
Oct 21, 2021 83.06 83.54 80.65 80.96 649,860 -1.80(-2.17%)
Oct 20, 2021 81.00 82.86 79.90 82.76 668,542 +1.91(+2.36%)
Oct 19, 2021 80.93 82.26 79.26 80.85 808,758 +0.67(+0.84%)
Oct 18, 2021 77.26 80.87 76.85 80.18 921,093 +2.51(+3.23%)
Oct 15, 2021 77.79 80.26 76.95 77.67 1,351,618 +1.27(+1.66%)
Oct 14, 2021 73.71 76.40 71.53 76.40 1,417,712 +2.59(+3.51%)
Oct 13, 2021 76.79 77.10 72.99 73.81 1,043,192 -3.11(-4.04%)
Oct 12, 2021 76.70 77.99 75.42 76.92 686,405 +1.05(+1.38%)
Oct 11, 2021 78.27 78.94 75.75 75.87 625,741 -2.41(-3.08%)
Oct 08, 2021 76.71 78.49 76.09 78.28 712,679 +1.91(+2.50%)
Oct 07, 2021 75.33 77.38 74.96 76.37 939,580 +2.04(+2.74%)
Oct 06, 2021 74.00 75.27 73.23 74.33 577,432 -0.24(-0.32%)
Oct 05, 2021 74.07 76.75 74.03 74.57 646,199 +0.77(+1.04%)
Oct 04, 2021 78.00 78.86 73.50 73.80 1,312,172 -5.17(-6.55%)
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.