Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.98 66.37 65.56 66.12 1,235,554 +0.03(+0.04%)
Dec 30, 2021 65.39 66.52 65.39 66.09 1,226,223 +0.72(+1.11%)
Dec 29, 2021 64.92 65.87 64.70 65.37 1,614,221 +0.62(+0.96%)
Dec 28, 2021 64.16 65.17 64.10 64.75 1,304,487 +0.56(+0.87%)
Dec 27, 2021 62.89 64.21 62.81 64.19 1,759,280 +1.47(+2.35%)
Dec 23, 2021 62.69 63.03 61.84 62.72 2,153,125 -0.02(-0.03%)
Dec 22, 2021 63.22 63.56 62.43 62.74 1,898,199 -0.41(-0.64%)
Dec 21, 2021 62.13 63.30 62.07 63.14 3,328,014 +1.65(+2.69%)
Dec 20, 2021 63.10 63.10 61.09 61.49 5,498,978 -2.61(-4.07%)
Dec 17, 2021 64.87 66.20 63.78 64.10 7,348,972 -1.26(-1.93%)
Dec 16, 2021 66.88 67.66 65.25 65.36 3,817,822 -1.28(-1.92%)
Dec 15, 2021 66.23 66.94 65.28 66.65 3,808,273 +0.21(+0.31%)
Dec 14, 2021 66.81 67.06 66.16 66.44 3,342,376 -1.10(-1.63%)
Dec 13, 2021 68.39 68.93 66.96 67.54 2,129,463 -1.07(-1.57%)
Dec 10, 2021 69.28 69.82 68.53 68.61 2,489,384 -0.05(-0.07%)
Dec 09, 2021 68.59 69.46 68.59 68.66 1,761,759 -0.53(-0.77%)
Dec 08, 2021 69.10 70.13 68.70 69.19 2,881,847 +0.23(+0.34%)
Dec 07, 2021 68.61 69.76 68.29 68.96 2,887,967 +1.18(+1.75%)
Dec 06, 2021 67.99 68.99 67.42 67.77 3,866,547 +0.92(+1.38%)
Dec 03, 2021 66.82 67.56 66.19 66.85 2,626,416 +0.39(+0.59%)
Dec 02, 2021 63.98 66.62 63.78 66.46 3,496,925 +2.91(+4.57%)
Dec 01, 2021 65.85 67.13 63.52 63.55 4,258,130 -0.81(-1.25%)
Nov 30, 2021 65.46 65.95 65.13 64.36 4,856,773 -1.79(-2.71%)
Nov 29, 2021 66.91 67.29 65.72 66.15 2,643,204 -0.22(-0.34%)
Nov 26, 2021 65.17 66.55 64.11 66.38 2,125,253 -1.45(-2.14%)
Nov 24, 2021 66.65 68.15 65.81 67.83 2,620,534 -0.59(-0.87%)
Nov 23, 2021 68.48 68.89 68.07 68.42 1,411,845 +0.01(+0.01%)
Nov 22, 2021 68.31 69.08 67.52 68.41 2,621,867 +0.23(+0.34%)
Nov 19, 2021 68.21 68.90 67.77 68.18 3,134,931 -0.35(-0.51%)
Nov 18, 2021 69.45 68.82 68.48 68.53 3,212,580 -0.12(-0.17%)
Nov 17, 2021 69.71 70.02 68.30 68.65 2,177,624 -1.35(-1.92%)
Nov 16, 2021 69.34 70.80 69.14 69.99 1,735,963 +0.67(+0.97%)
Nov 15, 2021 69.21 70.05 69.21 69.32 2,919,212 +0.50(+0.73%)
Nov 12, 2021 68.13 69.02 68.07 68.82 1,756,763 +0.87(+1.28%)
Nov 11, 2021 68.12 68.62 67.83 67.95 1,595,287 +0.18(+0.26%)
Nov 10, 2021 67.05 67.77 2,322,342 +0.31(+0.47%)
Nov 09, 2021 67.29 67.73 66.79 67.45 1,597,613 +0.36(+0.53%)
Nov 08, 2021 66.22 67.14 65.75 67.09 1,983,143 +0.66(+1.00%)
Nov 05, 2021 67.17 68.12 66.08 66.43 2,153,843 +0.60(+0.91%)
Nov 04, 2021 66.99 67.80 65.66 65.83 2,826,108 -0.92(-1.37%)
Nov 03, 2021 64.93 66.82 64.73 66.74 2,461,751 +2.08(+3.22%)
Nov 02, 2021 65.91 66.03 64.21 64.66 1,896,687 -0.95(-1.45%)
Nov 01, 2021 65.35 66.35 65.24 65.61 2,007,540 +0.22(+0.34%)
Oct 29, 2021 65.01 65.73 64.41 65.39 4,914,411 +0.10(+0.15%)
Oct 28, 2021 63.90 65.65 63.76 65.29 2,905,646 +1.74(+2.74%)
Oct 27, 2021 64.87 65.04 63.26 63.55 3,689,198 -1.29(-1.99%)
Oct 26, 2021 63.92 65.39 64.84 3,322,605 +1.38(+2.18%)
Oct 25, 2021 63.62 63.98 62.45 63.46 4,513,020 -0.01(-0.01%)
Oct 22, 2021 63.94 66.02 62.31 63.47 7,193,762 -2.99(-4.50%)
Oct 21, 2021 66.54 67.65 66.13 66.46 2,987,835 +0.13(+0.19%)
Oct 20, 2021 66.16 66.51 65.60 66.33 1,891,054 +0.38(+0.57%)
Oct 19, 2021 65.90 66.06 65.27 65.95 2,243,412 +0.52(+0.80%)
Oct 18, 2021 65.08 66.12 64.89 65.43 2,579,125 -0.56(-0.84%)
Oct 15, 2021 66.40 66.62 65.59 65.99 3,068,239 +0.00(+0.00%)
Oct 14, 2021 65.64 66.11 65.11 65.99 3,021,162 +1.12(+1.73%)
Oct 13, 2021 64.89 65.62 64.54 64.87 4,831,647 +0.00(+0.00%)
Oct 12, 2021 62.37 65.52 62.36 64.87 6,777,135 +2.63(+4.22%)
Oct 11, 2021 61.18 63.41 61.18 62.24 4,819,677 +1.23(+2.01%)
Oct 08, 2021 60.87 61.21 60.27 61.01 3,167,233 -0.36(-0.58%)
Oct 07, 2021 61.32 62.22 60.93 61.37 3,912,362 +1.27(+2.12%)
Oct 06, 2021 59.96 60.18 58.91 60.09 3,456,452 -0.43(-0.71%)
Oct 05, 2021 61.08 61.62 60.37 60.53 4,133,605 -1.18(-1.92%)
Oct 04, 2021 61.33 62.81 61.33 61.71 4,136,194 +0.52(+0.85%)
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.