Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.01 67.21 65.95 66.38 680,707 -0.43(-0.64%)
Dec 30, 2021 66.73 67.71 66.36 66.81 423,887 +0.19(+0.28%)
Dec 29, 2021 67.31 67.85 66.55 66.62 419,500 -1.02(-1.50%)
Dec 28, 2021 67.31 69.36 67.31 67.64 839,866 -0.22(-0.32%)
Dec 27, 2021 68.50 68.53 66.91 67.86 1,112,922 -1.02(-1.48%)
Dec 23, 2021 68.26 69.31 68.17 68.87 670,212 +0.86(+1.26%)
Dec 22, 2021 67.09 68.53 66.72 68.02 357,682 +0.57(+0.84%)
Dec 21, 2021 65.81 67.61 65.81 67.45 642,555 +2.50(+3.85%)
Dec 20, 2021 64.81 65.51 63.26 64.94 1,182,977 -1.83(-2.75%)
Dec 17, 2021 67.87 68.10 65.71 66.78 1,113,043 -1.40(-2.05%)
Dec 16, 2021 69.31 70.47 67.87 68.17 636,963 -0.57(-0.83%)
Dec 15, 2021 68.94 69.19 65.91 68.74 723,414 -0.52(-0.75%)
Dec 14, 2021 69.39 72.13 68.80 69.26 713,865 -0.35(-0.50%)
Dec 13, 2021 71.78 72.26 69.39 69.61 603,591 -3.32(-4.55%)
Dec 10, 2021 73.85 75.33 71.87 72.93 523,317 -0.29(-0.39%)
Dec 09, 2021 72.79 73.77 72.33 73.22 578,836 -0.71(-0.96%)
Dec 08, 2021 74.26 75.34 73.25 73.93 2,990,625 -0.18(-0.24%)
Dec 07, 2021 73.28 76.28 73.22 74.11 3,354,334 +1.92(+2.67%)
Dec 06, 2021 71.67 73.99 70.77 72.18 588,326 +1.70(+2.40%)
Dec 03, 2021 71.54 71.99 69.94 70.49 475,194 -0.65(-0.91%)
Dec 02, 2021 69.06 71.87 68.23 71.14 774,246 +3.17(+4.67%)
Dec 01, 2021 69.65 71.00 67.94 67.97 879,530 +0.00(+0.00%)
Nov 30, 2021 68.84 69.55 66.49 67.97 952,727 -2.55(-3.62%)
Nov 29, 2021 73.29 73.59 69.75 70.52 750,314 -1.59(-2.20%)
Nov 26, 2021 71.62 72.95 70.29 72.10 627,953 -3.62(-4.78%)
Nov 24, 2021 74.52 76.86 74.21 75.72 462,499 +0.55(+0.73%)
Nov 23, 2021 74.00 75.77 73.29 75.17 548,597 +1.18(+1.59%)
Nov 22, 2021 74.76 74.87 72.90 74.00 510,550 -0.16(-0.22%)
Nov 19, 2021 74.04 74.83 73.55 74.16 578,325 -1.24(-1.64%)
Nov 18, 2021 77.67 75.37 73.87 75.39 551,844 -1.59(-2.06%)
Nov 17, 2021 76.86 77.27 75.88 76.98 837,091 -0.75(-0.96%)
Nov 16, 2021 79.16 79.66 76.50 77.73 682,865 -1.96(-2.46%)
Nov 15, 2021 80.34 80.66 79.19 79.69 572,725 -0.12(-0.15%)
Nov 12, 2021 80.02 80.70 79.10 79.81 685,337 -0.04(-0.05%)
Nov 11, 2021 78.01 80.57 77.28 79.85 924,507 +1.94(+2.50%)
Nov 10, 2021 75.34 77.91 1,080,038 +4.83(+6.60%)
Nov 09, 2021 73.88 75.37 72.55 73.08 1,500,556 -1.46(-1.96%)
Nov 08, 2021 73.59 75.88 73.47 74.54 1,706,269 -16.85(-18.44%)
Nov 05, 2021 89.07 91.81 88.69 91.40 1,139,665 +4.72(+5.45%)
Nov 04, 2021 86.97 88.06 85.41 86.67 866,455 -0.08(-0.09%)
Nov 03, 2021 85.38 88.13 84.80 86.75 728,622 +0.59(+0.68%)
Nov 02, 2021 90.28 90.56 85.71 86.17 668,674 -4.21(-4.65%)
Nov 01, 2021 86.03 91.37 88.23 90.37 1,093,107 +5.61(+6.62%)
Oct 29, 2021 85.79 86.15 84.53 84.76 2,050,501 -1.13(-1.32%)
Oct 28, 2021 88.99 90.82 85.80 85.90 2,321,320 -2.10(-2.38%)
Oct 27, 2021 92.98 93.24 87.81 88.00 1,219,425 -5.72(-6.10%)
Oct 26, 2021 98.19 93.34 93.71 798,738 -3.65(-3.75%)
Oct 25, 2021 97.69 99.62 97.23 97.36 1,443,616 +0.52(+0.53%)
Oct 22, 2021 95.67 97.55 95.33 96.84 1,029,539 +1.05(+1.10%)
Oct 21, 2021 101.22 101.72 93.68 95.79 945,897 -5.59(-5.51%)
Oct 20, 2021 99.88 101.45 99.17 101.38 412,404 +1.03(+1.02%)
Oct 19, 2021 99.79 100.79 98.13 100.35 451,573 +0.83(+0.84%)
Oct 18, 2021 98.80 100.63 97.89 99.52 340,653 +0.18(+0.18%)
Oct 15, 2021 99.58 101.32 99.02 99.34 758,143 +0.91(+0.93%)
Oct 14, 2021 97.88 98.76 96.51 98.43 335,138 +2.49(+2.59%)
Oct 13, 2021 98.79 98.99 95.71 95.94 361,037 -2.94(-2.98%)
Oct 12, 2021 97.52 99.85 97.42 98.88 314,092 +1.36(+1.40%)
Oct 11, 2021 101.89 102.78 96.88 97.52 357,124 -3.74(-3.69%)
Oct 08, 2021 102.14 103.69 101.18 101.26 165,091 -0.05(-0.05%)
Oct 07, 2021 102.21 103.57 101.07 101.31 532,775 +0.44(+0.43%)
Oct 06, 2021 100.09 102.05 98.92 100.87 638,438 -1.35(-1.32%)
Oct 05, 2021 102.22 104.39 101.31 102.22 612,758 +0.72(+0.71%)
Oct 04, 2021 103.72 105.04 101.09 101.51 468,446 -2.12(-2.04%)
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.