Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.88 85.68 77.76 80.76 78,355 +2.88(+3.70%)
Dec 30, 2021 74.88 81.60 74.52 77.88 43,485 +2.40(+3.18%)
Dec 29, 2021 78.00 78.00 73.80 75.48 75,808 -2.16(-2.78%)
Dec 28, 2021 85.32 86.58 76.32 77.64 108,611 -7.08(-8.36%)
Dec 27, 2021 92.76 92.88 83.40 84.72 67,482 -7.20(-7.83%)
Dec 23, 2021 89.64 94.44 88.80 91.92 31,650 +0.60(+0.66%)
Dec 22, 2021 87.48 93.36 85.20 91.32 66,039 +3.48(+3.96%)
Dec 21, 2021 84.12 89.76 84.12 87.84 42,053 +4.56(+5.48%)
Dec 20, 2021 90.72 90.72 80.64 83.28 95,430 -7.44(-8.20%)
Dec 17, 2021 87.96 93.24 86.40 90.72 63,762 +1.20(+1.34%)
Dec 16, 2021 95.64 97.68 87.84 89.52 66,633 -4.80(-5.09%)
Dec 15, 2021 92.88 97.08 84.24 94.32 175,241 +0.72(+0.77%)
Dec 14, 2021 97.92 100.80 86.88 93.60 177,863 -5.16(-5.22%)
Dec 13, 2021 110.16 115.08 98.40 98.76 146,238 -13.56(-12.07%)
Dec 10, 2021 127.32 130.44 103.44 112.32 207,195 -15.84(-12.36%)
Dec 09, 2021 133.92 137.64 125.16 128.16 61,010 -8.64(-6.32%)
Dec 08, 2021 136.08 144.00 132.12 136.80 76,028 +3.48(+2.61%)
Dec 07, 2021 147.12 153.12 131.52 133.32 234,779 -12.84(-8.78%)
Dec 06, 2021 137.76 151.44 130.80 146.16 150,992 +9.84(+7.22%)
Dec 03, 2021 140.40 148.08 134.46 136.32 93,087 -4.32(-3.07%)
Dec 02, 2021 126.96 141.36 126.00 140.64 102,702 +13.92(+10.98%)
Dec 01, 2021 133.80 136.32 122.52 126.72 108,401 -7.80(-5.80%)
Nov 30, 2021 119.88 136.08 118.32 134.52 137,365 +13.44(+11.10%)
Nov 29, 2021 120.00 124.56 112.20 121.08 103,075 +3.00(+2.54%)
Nov 26, 2021 114.84 122.40 113.04 118.08 79,371 +1.44(+1.23%)
Nov 24, 2021 107.28 119.40 105.12 116.64 70,776 +7.68(+7.05%)
Nov 23, 2021 106.68 113.64 103.80 108.96 81,892 +2.28(+2.14%)
Nov 22, 2021 101.04 108.72 97.32 106.68 94,820 +5.16(+5.08%)
Nov 19, 2021 97.44 105.24 97.44 101.52 80,573 +4.08(+4.19%)
Nov 18, 2021 100.08 103.73 96.24 97.44 66,121 -1.68(-1.69%)
Nov 17, 2021 102.00 104.04 95.60 99.12 64,606 -3.96(-3.84%)
Nov 16, 2021 95.52 103.20 92.40 103.08 111,895 +7.32(+7.64%)
Nov 15, 2021 100.32 101.76 95.40 95.76 44,774 -5.40(-5.34%)
Nov 12, 2021 103.44 104.16 100.68 101.16 27,717 -3.36(-3.21%)
Nov 11, 2021 103.68 106.68 101.76 104.52 56,762 +0.84(+0.81%)
Nov 10, 2021 105.00 103.68 101,327 -3.12(-2.92%)
Nov 09, 2021 88.08 108.12 87.84 106.80 177,619 +5.40(+5.33%)
Nov 08, 2021 111.24 112.20 99.72 101.40 62,972 -10.44(-9.33%)
Nov 05, 2021 115.92 117.24 108.84 111.84 64,177 -3.48(-3.02%)
Nov 04, 2021 117.72 120.00 112.08 115.32 49,568 -2.52(-2.14%)
Nov 03, 2021 120.00 126.84 116.52 117.84 50,743 -2.16(-1.80%)
Nov 02, 2021 116.52 120.00 112.44 120.00 55,733 +4.08(+3.52%)
Nov 01, 2021 109.92 122.04 113.28 115.92 131,828 +6.12(+5.57%)
Oct 29, 2021 99.96 110.88 99.96 109.80 96,917 +10.56(+10.64%)
Oct 28, 2021 95.16 100.80 94.44 99.24 64,716 +4.08(+4.29%)
Oct 27, 2021 94.20 98.88 94.20 95.16 47,180 -1.20(-1.25%)
Oct 26, 2021 99.48 96.36 47,564 -3.00(-3.02%)
Oct 25, 2021 96.36 101.40 95.40 99.36 52,480 +2.52(+2.60%)
Oct 22, 2021 100.68 101.40 95.88 96.84 50,165 -4.08(-4.04%)
Oct 21, 2021 99.72 107.94 97.32 100.92 97,435 +0.60(+0.60%)
Oct 20, 2021 104.76 104.76 98.40 100.32 56,939 -0.96(-0.95%)
Oct 19, 2021 99.00 106.92 98.64 101.28 71,684 +1.08(+1.08%)
Oct 18, 2021 102.12 107.04 100.08 100.20 60,670 -3.12(-3.02%)
Oct 15, 2021 107.88 107.88 102.36 103.32 82,970 -6.48(-5.90%)
Oct 14, 2021 109.80 112.32 105.84 109.80 113,063 +0.12(+0.11%)
Oct 13, 2021 100.08 112.20 93.96 109.68 189,866 +8.40(+8.29%)
Oct 12, 2021 93.60 107.64 92.52 101.28 132,162 +4.92(+5.11%)
Oct 11, 2021 83.52 98.88 83.52 96.36 264,459 +14.28(+17.40%)
Oct 08, 2021 92.76 93.00 78.60 82.08 232,913 -12.60(-13.31%)
Oct 07, 2021 99.84 100.03 92.16 94.68 78,642 -4.92(-4.94%)
Oct 06, 2021 99.24 104.16 94.80 99.60 154,684 -0.24(-0.24%)
Oct 05, 2021 93.12 100.44 91.80 99.84 125,820 +7.56(+8.19%)
Oct 04, 2021 94.92 95.51 88.80 92.28 175,198 -5.04(-5.18%)
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.