Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.53 69.95 69.10 69.69 1,172,372 +0.03(+0.04%)
Dec 30, 2021 68.91 70.10 68.91 69.66 1,163,517 +0.76(+1.11%)
Dec 29, 2021 68.42 69.42 68.18 68.90 1,531,674 +0.66(+0.96%)
Dec 28, 2021 67.62 68.68 67.55 68.24 1,237,779 +0.59(+0.87%)
Dec 27, 2021 66.28 67.67 66.19 67.65 1,669,316 +1.55(+2.35%)
Dec 23, 2021 66.07 66.43 65.17 66.10 2,043,020 -0.02(-0.03%)
Dec 22, 2021 66.63 66.98 65.79 66.12 1,801,131 -0.43(-0.64%)
Dec 21, 2021 65.48 66.71 65.41 66.54 3,157,830 +1.74(+2.69%)
Dec 20, 2021 66.50 66.50 64.38 64.80 5,217,777 -2.75(-4.07%)
Dec 17, 2021 68.36 69.77 67.22 67.55 6,973,168 -1.33(-1.93%)
Dec 16, 2021 70.48 71.30 68.76 68.89 3,622,590 -1.35(-1.92%)
Dec 15, 2021 69.80 70.55 68.80 70.24 3,613,529 +0.22(+0.31%)
Dec 14, 2021 70.41 70.68 69.72 70.02 3,171,457 -1.16(-1.63%)
Dec 13, 2021 72.07 72.65 70.57 71.18 2,020,568 -1.13(-1.57%)
Dec 10, 2021 73.02 73.59 72.23 72.31 2,362,084 -0.05(-0.07%)
Dec 09, 2021 72.28 73.21 72.28 72.36 1,671,668 -0.56(-0.77%)
Dec 08, 2021 72.83 73.91 72.40 72.92 2,734,477 +0.25(+0.34%)
Dec 07, 2021 72.31 73.52 71.97 72.68 2,740,285 +1.25(+1.75%)
Dec 06, 2021 71.65 72.71 71.05 71.43 3,668,823 +0.97(+1.38%)
Dec 03, 2021 70.43 71.20 69.75 70.45 2,492,108 +0.42(+0.59%)
Dec 02, 2021 67.43 70.21 67.22 70.04 3,318,103 +3.06(+4.57%)
Dec 01, 2021 69.39 70.75 66.95 66.97 4,040,382 -0.85(-1.25%)
Nov 30, 2021 68.99 69.51 68.64 67.82 4,608,412 -1.89(-2.71%)
Nov 29, 2021 70.52 70.92 69.26 69.72 2,508,038 -0.24(-0.34%)
Nov 26, 2021 68.69 70.14 67.56 69.95 2,016,574 -1.53(-2.14%)
Nov 24, 2021 70.25 71.82 69.36 71.48 2,486,527 -0.62(-0.87%)
Nov 23, 2021 72.17 72.60 71.74 72.11 1,339,647 +0.01(+0.01%)
Nov 22, 2021 71.99 72.80 71.15 72.10 2,487,792 +0.25(+0.34%)
Nov 19, 2021 71.88 72.61 71.42 71.85 2,974,620 -0.37(-0.51%)
Nov 18, 2021 73.20 72.53 72.17 72.22 3,048,298 -0.12(-0.17%)
Nov 17, 2021 73.47 73.79 71.98 72.34 2,066,266 -1.42(-1.92%)
Nov 16, 2021 73.08 74.61 72.86 73.76 1,647,190 +0.71(+0.97%)
Nov 15, 2021 72.94 73.83 72.94 73.05 2,769,932 +0.53(+0.73%)
Nov 12, 2021 71.81 72.74 71.74 72.52 1,666,927 +0.92(+1.28%)
Nov 11, 2021 71.79 72.32 71.48 71.61 1,513,708 +0.19(+0.26%)
Nov 10, 2021 70.66 71.42 2,203,584 +0.33(+0.47%)
Nov 09, 2021 70.92 71.38 70.39 71.09 1,515,915 +0.38(+0.53%)
Nov 08, 2021 69.79 70.76 69.29 70.71 1,881,730 +0.70(+1.00%)
Nov 05, 2021 70.79 71.80 69.64 70.01 2,043,702 +0.63(+0.91%)
Nov 04, 2021 70.60 71.46 69.20 69.38 2,681,589 -0.96(-1.37%)
Nov 03, 2021 68.43 70.43 68.22 70.34 2,335,864 +2.19(+3.22%)
Nov 02, 2021 69.46 69.58 67.67 68.15 1,799,696 -1.00(-1.45%)
Nov 01, 2021 68.87 69.92 68.75 69.15 1,904,880 +0.24(+0.34%)
Oct 29, 2021 68.52 69.27 67.88 68.91 4,663,103 +0.10(+0.15%)
Oct 28, 2021 67.34 69.19 67.19 68.81 2,757,060 +1.83(+2.74%)
Oct 27, 2021 68.36 68.54 66.67 66.97 3,500,543 -1.36(-1.99%)
Oct 26, 2021 67.36 68.91 68.34 3,152,697 +1.46(+2.18%)
Oct 25, 2021 67.05 67.43 65.81 66.88 4,282,237 -0.01(-0.01%)
Oct 22, 2021 67.39 69.57 65.67 66.89 6,825,894 -3.15(-4.50%)
Oct 21, 2021 70.12 71.30 69.70 70.04 2,835,046 +0.13(+0.19%)
Oct 20, 2021 69.73 70.09 69.14 69.91 1,794,351 +0.40(+0.57%)
Oct 19, 2021 69.45 69.62 68.79 69.51 2,128,691 +0.55(+0.80%)
Oct 18, 2021 68.59 69.69 68.39 68.96 2,447,236 -0.59(-0.84%)
Oct 15, 2021 69.98 70.21 69.13 69.55 2,911,338 +0.00(+0.00%)
Oct 14, 2021 69.18 69.67 68.61 69.55 2,866,668 +1.18(+1.73%)
Oct 13, 2021 68.39 69.16 68.01 68.36 4,584,570 +0.00(+0.00%)
Oct 12, 2021 65.74 69.05 65.73 68.36 6,430,572 +2.77(+4.22%)
Oct 11, 2021 64.48 66.82 64.48 65.59 4,573,213 +1.30(+2.01%)
Oct 08, 2021 64.15 64.51 63.51 64.30 3,005,270 -0.38(-0.58%)
Oct 07, 2021 64.63 65.57 64.21 64.68 3,712,295 +1.34(+2.12%)
Oct 06, 2021 63.19 63.42 62.09 63.33 3,279,699 -0.45(-0.71%)
Oct 05, 2021 64.37 64.94 63.63 63.79 3,922,224 -1.25(-1.92%)
Oct 04, 2021 64.64 66.20 64.64 65.04 3,924,681 +0.55(+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.