Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.61 63.77 60.94 60.99 1,709,603 -1.85(-2.94%)
Dec 30, 2021 61.21 64.39 61.21 62.84 3,746,865 +1.63(+2.66%)
Dec 29, 2021 61.29 62.19 58.55 61.21 5,311,613 -1.13(-1.81%)
Dec 28, 2021 70.52 70.52 60.86 62.34 16,369,139 -1.10(-1.73%)
Dec 27, 2021 62.10 64.26 62.04 63.44 1,925,549 +1.13(+1.81%)
Dec 23, 2021 61.11 63.13 60.45 62.31 2,122,741 +1.01(+1.65%)
Dec 22, 2021 59.25 61.44 59.03 61.30 2,432,040 +1.59(+2.66%)
Dec 21, 2021 57.24 59.84 55.54 59.71 2,946,877 +3.77(+6.74%)
Dec 20, 2021 52.51 56.77 52.51 55.94 2,980,105 +0.71(+1.29%)
Dec 17, 2021 50.38 55.62 50.18 55.23 4,507,265 +3.72(+7.22%)
Dec 16, 2021 54.90 56.04 50.88 51.51 3,456,265 -2.25(-4.19%)
Dec 15, 2021 50.09 53.88 48.68 53.76 3,527,103 +3.31(+6.56%)
Dec 14, 2021 49.83 51.63 48.29 50.45 2,481,254 -0.63(-1.24%)
Dec 13, 2021 52.93 53.68 50.01 51.08 2,479,364 -2.17(-4.07%)
Dec 10, 2021 55.75 56.63 52.75 53.25 2,370,664 -1.40(-2.56%)
Dec 09, 2021 56.95 58.88 54.07 54.65 2,862,674 -2.88(-5.01%)
Dec 08, 2021 55.00 58.21 53.38 57.53 4,047,146 +1.80(+3.23%)
Dec 07, 2021 53.99 58.00 53.89 55.73 7,059,206 +5.93(+11.91%)
Dec 06, 2021 47.99 49.86 45.00 49.80 3,143,736 +1.95(+4.07%)
Dec 03, 2021 51.30 51.30 46.28 47.85 3,998,062 -2.82(-5.56%)
Dec 02, 2021 50.15 51.50 48.79 50.67 2,971,205 +1.11(+2.24%)
Dec 01, 2021 54.10 54.49 49.33 49.56 3,087,699 -3.50(-6.60%)
Nov 30, 2021 54.25 54.94 51.39 53.06 2,630,226 -1.15(-2.12%)
Nov 29, 2021 56.51 56.99 53.13 54.21 2,373,780 -0.66(-1.20%)
Nov 26, 2021 55.90 57.89 54.20 54.87 2,127,949 -1.47(-2.61%)
Nov 24, 2021 55.37 57.62 54.66 56.34 2,087,974 +0.49(+0.88%)
Nov 23, 2021 57.10 58.94 54.94 55.85 3,207,269 -4.95(-8.14%)
Nov 22, 2021 60.89 61.12 56.02 60.80 4,099,308 +0.16(+0.26%)
Nov 19, 2021 62.97 63.25 60.51 60.64 2,267,697 -1.08(-1.75%)
Nov 18, 2021 63.26 61.91 60.77 61.72 2,349,827 -1.11(-1.77%)
Nov 17, 2021 65.50 65.53 62.11 62.83 2,986,269 -2.94(-4.47%)
Nov 16, 2021 65.88 66.43 64.62 65.77 2,038,218 -0.66(-0.99%)
Nov 15, 2021 70.05 70.40 63.54 66.43 5,416,231 -3.31(-4.75%)
Nov 12, 2021 70.89 71.64 68.76 69.74 1,950,781 -0.27(-0.39%)
Nov 11, 2021 70.20 70.81 67.58 70.01 2,602,825 +1.27(+1.85%)
Nov 10, 2021 71.39 68.74 2,796,663 -3.91(-5.38%)
Nov 09, 2021 73.20 75.45 71.35 72.65 2,468,115 +0.02(+0.03%)
Nov 08, 2021 71.41 74.74 71.15 72.63 2,642,033 +2.10(+2.98%)
Nov 05, 2021 71.72 72.93 70.16 70.53 3,402,804 -2.43(-3.33%)
Nov 04, 2021 75.01 75.88 70.79 72.96 5,688,344 +0.15(+0.21%)
Nov 03, 2021 83.80 83.91 72.50 72.81 12,231,843 -17.09(-19.01%)
Nov 02, 2021 91.00 92.40 88.33 89.90 3,060,352 -1.50(-1.64%)
Nov 01, 2021 86.87 93.98 91.58 91.40 3,752,582 +5.34(+6.20%)
Oct 29, 2021 86.64 88.80 85.44 86.06 2,203,577 -1.74(-1.98%)
Oct 28, 2021 85.73 87.80 3,058,432 +4.10(+4.90%)
Oct 27, 2021 84.35 87.00 83.57 83.70 1,873,457 -0.44(-0.52%)
Oct 26, 2021 87.40 84.14 2,394,181 -2.29(-2.65%)
Oct 25, 2021 84.25 87.17 86.43 1,913,814 +2.54(+3.03%)
Oct 22, 2021 87.89 89.07 81.56 83.89 4,009,652 -5.97(-6.64%)
Oct 21, 2021 87.00 90.49 86.91 89.86 2,295,921 +2.81(+3.23%)
Oct 20, 2021 86.59 88.33 85.22 87.05 2,003,362 +0.28(+0.32%)
Oct 19, 2021 88.00 88.88 86.53 86.77 2,477,533 -0.19(-0.22%)
Oct 18, 2021 83.56 87.73 83.00 86.96 2,265,089 +2.28(+2.69%)
Oct 15, 2021 85.43 87.80 84.20 84.68 2,688,210 +0.02(+0.02%)
Oct 14, 2021 85.00 85.46 83.56 84.66 2,393,168 +0.97(+1.16%)
Oct 13, 2021 82.92 84.05 81.73 83.69 2,879,330 +1.19(+1.44%)
Oct 12, 2021 79.79 84.00 79.73 82.50 4,404,305 +3.12(+3.93%)
Oct 11, 2021 77.45 81.67 77.10 79.38 2,426,888 +1.33(+1.70%)
Oct 08, 2021 78.43 80.24 76.98 78.05 3,267,017 +0.15(+0.19%)
Oct 07, 2021 75.23 79.26 75.00 77.90 3,605,693 +2.85(+3.80%)
Oct 06, 2021 72.50 76.20 71.71 75.05 3,508,003 +1.49(+2.03%)
Oct 05, 2021 69.90 74.70 69.82 73.56 3,082,770 +4.21(+6.07%)
Oct 04, 2021 70.12 70.22 67.32 69.35 3,125,261 -1.69(-2.38%)
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.