Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.39 76.39 76.39 0 -0.77(-1.00%)
Dec 30, 2021 78.03 78.53 77.10 77.16 607,835 -0.83(-1.06%)
Dec 29, 2021 78.16 78.67 77.62 77.99 1,330,249 +1.58(+2.07%)
Dec 24, 2021 76.41 76.41 76.41 0 -0.37(-0.48%)
Dec 23, 2021 75.62 77.04 75.40 76.78 894,551 +1.37(+1.82%)
Dec 22, 2021 74.70 75.47 74.27 75.41 939,705 +0.71(+0.95%)
Dec 21, 2021 73.94 75.36 73.73 74.70 903,943 +1.48(+2.02%)
Dec 20, 2021 73.16 73.80 72.37 73.22 1,409,179 -0.61(-0.83%)
Dec 17, 2021 72.31 74.76 72.31 73.83 4,387,843 -0.71(-0.95%)
Dec 16, 2021 75.63 75.98 74.48 74.54 2,458,114 -1.26(-1.66%)
Dec 15, 2021 74.27 76.17 73.82 75.80 2,683,380 +1.72(+2.32%)
Dec 14, 2021 73.60 74.72 73.57 74.08 1,203,836 -0.42(-0.56%)
Dec 13, 2021 74.01 74.53 73.83 74.50 2,629,215 +0.25(+0.34%)
Dec 10, 2021 73.96 74.37 73.53 74.25 860,272 +0.63(+0.86%)
Dec 09, 2021 73.61 74.10 73.12 73.62 973,836 -0.24(-0.32%)
Dec 08, 2021 74.51 74.80 73.66 73.86 888,197 -0.67(-0.90%)
Dec 07, 2021 74.25 75.09 74.10 74.53 1,396,398 +1.41(+1.93%)
Dec 06, 2021 72.17 73.74 71.68 73.12 1,392,678 +1.94(+2.73%)
Dec 03, 2021 73.32 73.61 70.43 71.18 1,382,861 -2.03(-2.77%)
Dec 02, 2021 71.20 73.53 71.12 73.21 1,468,686 +2.10(+2.95%)
Dec 01, 2021 72.55 72.95 71.02 71.11 1,513,416 -0.23(-0.32%)
Nov 30, 2021 73.25 73.64 71.34 71.34 11,773,370 -2.53(-3.42%)
Nov 29, 2021 74.17 74.98 73.63 73.87 2,867,538 +0.28(+0.38%)
Nov 26, 2021 73.47 73.78 72.61 73.59 1,933,208 -1.63(-2.17%)
Nov 25, 2021 74.68 75.73 74.55 75.22 779,050 +0.37(+0.49%)
Nov 24, 2021 73.86 74.93 73.62 74.85 1,962,216 +0.74(+1.00%)
Nov 23, 2021 74.75 75.00 73.33 74.11 1,985,974 -0.70(-0.94%)
Nov 22, 2021 75.86 76.38 74.59 74.81 1,387,475 -0.59(-0.78%)
Nov 19, 2021 74.71 75.42 73.77 75.40 1,375,915 +0.58(+0.78%)
Nov 18, 2021 75.01 74.97 74.72 74.82 990,185 -0.07(-0.09%)
Nov 17, 2021 74.78 75.37 74.20 74.89 1,253,648 +0.15(+0.20%)
Nov 16, 2021 74.38 75.10 74.37 74.74 1,208,726 +0.53(+0.71%)
Nov 15, 2021 76.04 76.55 74.00 74.21 1,598,972 -1.51(-1.99%)
Nov 12, 2021 74.60 77.27 74.48 75.72 2,755,019 +1.50(+2.02%)
Nov 11, 2021 76.94 76.94 73.99 74.22 847,196 -1.27(-1.68%)
Nov 10, 2021 75.72 75.49 1,018,978 -0.91(-1.19%)
Nov 09, 2021 76.67 77.12 75.95 76.40 990,547 -0.12(-0.16%)
Nov 08, 2021 77.17 77.51 76.31 76.52 1,001,943 -0.10(-0.13%)
Nov 05, 2021 75.98 77.11 75.98 76.62 1,164,879 +1.18(+1.56%)
Nov 04, 2021 75.20 75.80 74.60 75.44 876,989 +0.27(+0.36%)
Nov 03, 2021 74.99 75.36 74.21 75.17 900,194 +0.27(+0.36%)
Nov 02, 2021 74.88 75.99 74.40 74.90 1,085,111 +0.31(+0.42%)
Nov 01, 2021 75.00 74.61 74.34 74.59 1,253,124 -0.13(-0.17%)
Oct 29, 2021 76.04 76.69 74.65 74.72 3,032,254 -1.60(-2.10%)
Oct 28, 2021 75.47 76.46 75.26 76.32 1,191,856 +1.31(+1.75%)
Oct 27, 2021 75.97 76.13 75.00 75.01 1,194,912 -0.90(-1.19%)
Oct 26, 2021 76.46 75.91 916,675 -0.26(-0.34%)
Oct 25, 2021 75.41 76.32 74.91 76.17 1,143,380 +0.71(+0.94%)
Oct 22, 2021 74.32 75.55 74.24 75.46 1,070,800 +0.73(+0.98%)
Oct 21, 2021 73.45 74.79 73.26 74.73 982,365 +1.15(+1.56%)
Oct 20, 2021 72.54 73.73 72.30 73.58 892,974 +1.05(+1.45%)
Oct 19, 2021 72.53 72.86 72.18 72.53 771,558 +0.01(+0.01%)
Oct 18, 2021 72.39 72.56 71.89 72.52 865,924 -0.18(-0.25%)
Oct 15, 2021 72.49 72.86 72.28 72.70 1,187,675 +0.79(+1.10%)
Oct 14, 2021 70.84 71.95 70.51 71.91 1,018,521 +1.30(+1.84%)
Oct 13, 2021 70.42 70.78 69.88 70.61 652,092 +0.32(+0.46%)
Oct 12, 2021 69.96 70.47 69.93 70.29 1,124,048 +0.04(+0.06%)
Oct 08, 2021 70.25 70.25 70.25 0 +0.24(+0.34%)
Oct 07, 2021 69.15 70.72 69.15 70.01 1,263,529 +1.60(+2.34%)
Oct 06, 2021 67.52 68.64 67.37 68.41 1,209,317 +0.09(+0.13%)
Oct 05, 2021 67.90 68.71 67.65 68.32 1,056,231 +0.61(+0.90%)
Oct 04, 2021 68.52 68.64 66.98 67.71 1,179,451 -1.33(-1.93%)
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.