Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.30 73.79 73.07 73.46 1,287,746 -0.27(-0.36%)
Dec 30, 2021 73.75 74.77 73.63 73.72 1,326,905 +0.27(+0.36%)
Dec 29, 2021 75.49 75.77 73.07 73.46 2,169,197 -2.20(-2.91%)
Dec 28, 2021 76.98 77.30 75.51 75.65 1,694,766 -0.51(-0.67%)
Dec 27, 2021 74.76 76.40 74.45 76.17 1,716,308 +1.49(+1.99%)
Dec 23, 2021 73.35 75.30 73.35 74.68 2,114,466 +1.72(+2.35%)
Dec 22, 2021 71.24 73.17 71.17 72.96 2,712,261 +1.81(+2.55%)
Dec 21, 2021 70.21 71.43 70.11 71.15 1,798,130 +1.56(+2.24%)
Dec 20, 2021 69.19 69.75 67.98 69.59 2,992,341 -0.99(-1.40%)
Dec 17, 2021 69.02 71.15 68.05 70.58 3,758,341 +0.48(+0.69%)
Dec 16, 2021 74.44 74.73 69.79 70.09 3,367,401 -2.81(-3.85%)
Dec 15, 2021 72.33 73.38 70.60 72.90 3,142,749 +0.89(+1.23%)
Dec 14, 2021 70.68 72.38 70.19 72.02 2,929,453 +0.64(+0.90%)
Dec 13, 2021 74.17 74.43 71.38 71.38 2,997,738 -2.91(-3.92%)
Dec 10, 2021 75.32 75.72 73.53 74.28 1,318,009 -0.41(-0.55%)
Dec 09, 2021 75.48 76.19 74.55 74.70 1,699,035 -1.20(-1.58%)
Dec 08, 2021 76.33 77.22 75.37 75.90 1,826,644 -0.71(-0.93%)
Dec 07, 2021 75.49 76.79 74.92 76.61 2,666,426 +3.25(+4.44%)
Dec 06, 2021 72.92 73.82 70.84 73.36 2,377,836 +0.77(+1.06%)
Dec 03, 2021 74.89 75.71 71.56 72.59 2,556,876 -1.83(-2.46%)
Dec 02, 2021 72.43 74.66 72.32 74.42 3,534,007 +1.46(+2.00%)
Dec 01, 2021 75.00 75.75 72.90 72.96 2,622,514 -0.44(-0.60%)
Nov 30, 2021 74.68 75.26 73.23 73.41 3,972,394 -1.83(-2.44%)
Nov 29, 2021 75.59 75.71 73.70 75.24 1,789,776 +1.93(+2.64%)
Nov 26, 2021 73.85 74.05 72.68 73.31 2,109,344 -2.33(-3.08%)
Nov 24, 2021 74.95 75.72 74.07 75.63 1,743,226 +0.03(+0.04%)
Nov 23, 2021 76.72 77.08 75.25 75.61 2,361,369 -1.60(-2.07%)
Nov 22, 2021 77.65 78.77 76.47 77.20 2,274,964 -0.01(-0.01%)
Nov 19, 2021 77.55 77.74 75.98 77.21 2,007,845 -0.10(-0.13%)
Nov 18, 2021 77.40 77.59 77.27 77.31 1,603,782 -0.09(-0.11%)
Nov 17, 2021 77.18 77.85 76.60 77.40 1,701,775 +0.36(+0.46%)
Nov 16, 2021 75.95 77.28 75.89 77.04 2,015,855 +0.36(+0.48%)
Nov 15, 2021 77.73 77.97 76.51 76.68 1,384,832 -1.00(-1.28%)
Nov 12, 2021 76.91 77.83 76.91 77.68 1,226,770 +0.81(+1.06%)
Nov 11, 2021 75.75 77.12 75.29 76.86 2,402,430 +2.00(+2.67%)
Nov 10, 2021 77.09 74.86 3,151,807 -3.52(-4.49%)
Nov 09, 2021 77.88 78.54 77.49 78.39 1,789,574 +0.71(+0.91%)
Nov 08, 2021 78.24 79.41 76.84 77.68 4,616,042 -1.33(-1.68%)
Nov 05, 2021 80.26 80.63 77.72 79.01 2,848,267 -0.79(-0.99%)
Nov 04, 2021 82.53 82.57 79.19 79.80 2,506,230 -2.28(-2.78%)
Nov 03, 2021 79.96 82.12 79.02 82.08 6,968,101 +2.60(+3.27%)
Nov 02, 2021 74.16 79.71 74.02 79.48 8,691,047 +3.06(+4.01%)
Nov 01, 2021 78.72 77.32 76.03 76.42 3,726,834 -1.99(-2.54%)
Oct 29, 2021 77.17 78.48 76.54 78.41 6,113,096 +0.41(+0.53%)
Oct 28, 2021 75.24 78.03 75.12 77.99 3,743,461 +2.86(+3.81%)
Oct 27, 2021 74.88 75.63 73.78 75.13 4,158,185 -0.21(-0.27%)
Oct 26, 2021 74.39 75.34 4,095,563 +1.66(+2.26%)
Oct 25, 2021 73.07 73.90 72.37 73.67 2,200,720 +1.30(+1.79%)
Oct 22, 2021 71.84 72.66 70.90 72.37 2,889,716 +0.41(+0.57%)
Oct 21, 2021 69.34 72.00 69.28 71.96 3,444,329 +2.50(+3.60%)
Oct 20, 2021 67.92 69.47 67.63 69.46 3,283,526 +2.04(+3.02%)
Oct 19, 2021 66.46 67.44 65.96 67.42 2,485,947 +1.36(+2.06%)
Oct 18, 2021 65.30 66.09 65.00 66.07 1,711,513 +0.91(+1.39%)
Oct 15, 2021 66.42 66.43 64.97 65.16 1,619,305 -0.59(-0.90%)
Oct 14, 2021 65.49 65.85 64.80 65.75 1,599,743 +1.02(+1.58%)
Oct 13, 2021 65.03 65.15 64.04 64.73 2,049,013 +0.47(+0.74%)
Oct 12, 2021 64.67 64.94 63.81 64.26 2,088,077 -0.14(-0.21%)
Oct 11, 2021 64.98 66.26 64.22 64.39 2,918,466 -0.08(-0.12%)
Oct 08, 2021 62.37 64.70 62.30 64.47 4,078,254 +2.10(+3.36%)
Oct 07, 2021 61.82 63.38 61.70 62.38 2,213,133 +1.50(+2.46%)
Oct 06, 2021 60.29 61.39 59.35 60.88 2,776,031 -0.02(-0.03%)
Oct 05, 2021 59.83 61.26 59.32 60.90 1,994,329 +1.58(+2.67%)
Oct 04, 2021 60.62 60.92 58.71 59.31 2,128,210 -1.39(-2.29%)
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.