Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.20 67.40 66.14 66.57 678,765 -0.43(-0.64%)
Dec 30, 2021 66.92 67.90 66.55 67.00 422,678 +0.19(+0.28%)
Dec 29, 2021 67.50 68.04 66.74 66.81 418,304 -1.02(-1.50%)
Dec 28, 2021 67.50 69.56 67.50 67.83 837,470 -0.22(-0.32%)
Dec 27, 2021 68.70 68.73 67.10 68.05 1,109,747 -1.02(-1.48%)
Dec 23, 2021 68.46 69.51 68.37 69.07 668,300 +0.86(+1.26%)
Dec 22, 2021 67.28 68.73 66.91 68.21 356,662 +0.57(+0.84%)
Dec 21, 2021 66.00 67.80 66.00 67.64 640,722 +2.51(+3.85%)
Dec 20, 2021 65.00 65.70 63.44 65.13 1,179,602 -1.84(-2.75%)
Dec 17, 2021 68.06 68.29 65.90 66.97 1,109,868 -1.40(-2.05%)
Dec 16, 2021 69.51 70.67 68.06 68.37 635,146 -0.57(-0.83%)
Dec 15, 2021 69.14 69.39 66.10 68.94 721,350 -0.52(-0.75%)
Dec 14, 2021 69.59 72.34 69.00 69.46 711,829 -0.35(-0.50%)
Dec 13, 2021 71.99 72.47 69.59 69.81 601,869 -3.33(-4.55%)
Dec 10, 2021 74.06 75.55 72.08 73.14 521,824 -0.29(-0.39%)
Dec 09, 2021 73.00 73.98 72.54 73.43 577,185 -0.71(-0.96%)
Dec 08, 2021 74.47 75.56 73.46 74.14 2,982,092 -0.18(-0.24%)
Dec 07, 2021 73.49 76.50 73.43 74.32 3,344,764 +1.93(+2.67%)
Dec 06, 2021 71.88 74.20 70.97 72.39 586,648 +1.70(+2.40%)
Dec 03, 2021 71.74 72.20 70.14 70.69 473,839 -0.65(-0.91%)
Dec 02, 2021 69.26 72.08 68.43 71.34 772,037 +3.18(+4.67%)
Dec 01, 2021 69.85 71.20 68.13 68.16 877,021 +0.00(+0.00%)
Nov 30, 2021 69.04 69.75 66.68 68.16 950,009 -2.56(-3.62%)
Nov 29, 2021 73.50 73.80 69.94 70.72 748,174 -1.59(-2.20%)
Nov 26, 2021 71.82 73.16 70.49 72.31 626,162 -3.63(-4.78%)
Nov 24, 2021 74.73 77.08 74.42 75.94 461,180 +0.55(+0.73%)
Nov 23, 2021 74.21 75.99 73.50 75.39 547,032 +1.18(+1.59%)
Nov 22, 2021 74.97 75.08 73.11 74.21 509,094 -0.16(-0.22%)
Nov 19, 2021 74.25 75.04 73.77 74.37 576,675 -1.24(-1.64%)
Nov 18, 2021 77.89 75.59 74.08 75.61 550,270 -1.59(-2.06%)
Nov 17, 2021 77.08 77.49 76.10 77.20 834,703 -0.75(-0.96%)
Nov 16, 2021 79.39 79.89 76.72 77.95 680,917 -1.97(-2.46%)
Nov 15, 2021 80.57 80.89 79.42 79.92 571,091 -0.12(-0.15%)
Nov 12, 2021 80.25 80.93 79.33 80.04 683,382 -0.04(-0.05%)
Nov 11, 2021 78.23 80.80 77.50 80.08 921,870 +1.95(+2.50%)
Nov 10, 2021 75.56 78.13 1,076,957 +4.63(+6.30%)
Nov 09, 2021 74.30 75.80 72.97 73.50 1,492,000 -1.47(-1.96%)
Nov 08, 2021 74.01 76.32 73.89 74.97 1,696,540 -16.95(-18.44%)
Nov 05, 2021 89.58 92.34 89.20 91.92 1,133,167 +4.75(+5.45%)
Nov 04, 2021 87.47 88.57 85.90 87.17 861,515 -0.08(-0.09%)
Nov 03, 2021 85.87 88.64 85.29 87.25 724,468 +0.59(+0.68%)
Nov 02, 2021 90.80 91.08 86.20 86.66 664,862 -4.23(-4.65%)
Nov 01, 2021 86.52 91.89 88.73 90.89 1,086,874 +5.64(+6.62%)
Oct 29, 2021 86.28 86.64 85.01 85.25 2,038,809 -1.14(-1.32%)
Oct 28, 2021 89.50 91.34 86.29 86.39 2,308,084 -2.11(-2.38%)
Oct 27, 2021 93.51 93.77 88.31 88.50 1,212,472 -5.75(-6.10%)
Oct 26, 2021 98.75 93.88 94.25 794,184 -3.67(-3.75%)
Oct 25, 2021 98.25 100.19 97.79 97.92 1,435,385 +0.52(+0.53%)
Oct 22, 2021 96.22 98.11 95.88 97.40 1,023,669 +1.06(+1.10%)
Oct 21, 2021 101.80 102.30 94.22 96.34 940,504 -5.62(-5.51%)
Oct 20, 2021 100.45 102.03 99.74 101.96 410,053 +1.03(+1.02%)
Oct 19, 2021 100.36 101.37 98.69 100.93 448,998 +0.84(+0.84%)
Oct 18, 2021 99.37 101.21 98.45 100.09 338,711 +0.18(+0.18%)
Oct 15, 2021 100.15 101.90 99.59 99.91 753,820 +0.92(+0.93%)
Oct 14, 2021 98.44 99.33 97.06 98.99 333,227 +2.50(+2.59%)
Oct 13, 2021 99.36 99.56 96.25 96.49 358,979 -2.96(-2.98%)
Oct 12, 2021 98.08 100.42 97.98 99.45 312,301 +1.37(+1.40%)
Oct 11, 2021 102.47 103.37 97.44 98.08 355,088 -3.76(-3.69%)
Oct 08, 2021 102.73 104.29 101.76 101.84 164,150 -0.05(-0.05%)
Oct 07, 2021 102.80 104.16 101.65 101.89 529,737 +0.44(+0.43%)
Oct 06, 2021 100.66 102.63 99.49 101.45 634,798 -1.36(-1.32%)
Oct 05, 2021 102.81 104.99 101.89 102.81 609,264 +0.72(+0.71%)
Oct 04, 2021 104.32 105.64 101.67 102.09 465,775 -2.13(-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.