Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.35 72.90 72.09 72.49 485,208 +0.35(+0.48%)
Dec 30, 2021 71.95 72.38 71.74 72.14 663,899 +0.15(+0.21%)
Dec 29, 2021 72.05 72.39 71.61 71.99 354,887 +0.02(+0.02%)
Dec 28, 2021 72.14 72.54 71.76 71.97 507,800 -0.45(-0.62%)
Dec 27, 2021 71.42 72.54 71.42 72.42 213,886 +0.88(+1.24%)
Dec 23, 2021 72.12 72.34 71.39 71.54 178,069 -0.14(-0.20%)
Dec 22, 2021 71.28 72.06 71.00 71.68 244,603 +0.74(+1.05%)
Dec 21, 2021 70.93 71.77 70.70 70.94 342,784 +0.65(+0.93%)
Dec 20, 2021 70.74 70.74 69.37 70.29 327,636 -1.11(-1.56%)
Dec 17, 2021 71.18 71.76 70.47 71.40 818,285 +0.21(+0.30%)
Dec 16, 2021 71.53 72.36 70.89 71.18 604,559 -0.75(-1.04%)
Dec 15, 2021 70.89 71.94 70.59 71.93 517,849 +1.05(+1.48%)
Dec 14, 2021 70.37 71.58 69.86 70.89 447,048 +0.50(+0.70%)
Dec 13, 2021 70.38 71.08 70.02 70.39 584,783 +0.01(+0.01%)
Dec 10, 2021 71.07 71.44 70.17 70.38 434,214 -0.92(-1.29%)
Dec 09, 2021 71.63 71.97 71.14 71.30 272,063 -0.20(-0.28%)
Dec 08, 2021 71.11 72.01 70.51 71.50 329,530 +0.38(+0.54%)
Dec 07, 2021 71.30 71.76 70.63 71.12 456,645 +0.78(+1.11%)
Dec 06, 2021 70.80 70.96 70.14 70.34 522,387 +0.38(+0.54%)
Dec 03, 2021 72.52 72.72 69.84 69.96 549,578 -2.27(-3.14%)
Dec 02, 2021 70.36 72.35 68.49 72.23 549,778 +2.24(+3.19%)
Dec 01, 2021 71.61 72.02 69.66 69.99 666,735 -0.33(-0.47%)
Nov 30, 2021 71.25 71.25 69.84 70.33 1,331,967 -1.26(-1.77%)
Nov 29, 2021 72.77 72.94 71.20 71.59 560,989 -0.51(-0.71%)
Nov 26, 2021 71.40 72.60 70.61 72.10 398,287 -0.90(-1.24%)
Nov 24, 2021 72.77 73.74 72.53 73.00 430,898 +0.24(+0.33%)
Nov 23, 2021 73.41 74.05 72.29 72.77 687,433 -0.62(-0.84%)
Nov 22, 2021 74.35 75.16 73.17 73.38 509,012 -0.76(-1.03%)
Nov 19, 2021 73.18 74.32 72.36 74.15 440,926 +0.39(+0.52%)
Nov 18, 2021 74.50 73.90 73.34 73.76 439,273 -0.90(-1.20%)
Nov 17, 2021 74.34 74.86 74.00 74.66 448,530 -0.14(-0.19%)
Nov 16, 2021 74.73 75.60 74.25 74.80 429,235 +0.41(+0.55%)
Nov 15, 2021 73.88 74.82 73.73 74.39 436,167 +0.61(+0.83%)
Nov 12, 2021 74.38 75.13 73.69 73.78 401,413 -0.77(-1.04%)
Nov 11, 2021 73.56 75.15 73.24 74.56 372,960 +1.15(+1.57%)
Nov 10, 2021 73.86 73.41 542,474 -0.98(-1.32%)
Nov 09, 2021 75.08 75.86 74.07 74.39 317,938 -1.07(-1.42%)
Nov 08, 2021 75.88 76.16 75.33 75.46 210,449 -0.32(-0.43%)
Nov 05, 2021 75.24 75.81 74.90 75.78 391,154 +0.84(+1.12%)
Nov 04, 2021 75.86 76.85 73.31 74.95 354,576 -0.34(-0.46%)
Nov 03, 2021 75.09 75.58 74.16 75.29 614,828 +0.58(+0.78%)
Nov 02, 2021 74.49 75.06 73.86 74.71 476,903 +0.75(+1.01%)
Nov 01, 2021 73.95 74.66 73.67 73.96 382,328 +0.40(+0.55%)
Oct 29, 2021 73.12 74.41 73.12 73.56 298,122 -0.02(-0.02%)
Oct 28, 2021 71.75 73.72 71.75 73.58 412,464 +2.32(+3.26%)
Oct 27, 2021 72.91 72.59 70.71 71.25 603,167 -1.65(-2.26%)
Oct 26, 2021 72.41 72.90 478,636 +0.98(+1.36%)
Oct 25, 2021 72.83 72.83 71.54 71.93 317,087 -0.40(-0.55%)
Oct 22, 2021 72.64 72.85 69.01 72.32 346,010 -0.03(-0.04%)
Oct 21, 2021 73.02 73.02 71.89 72.35 377,839 -0.34(-0.47%)
Oct 20, 2021 72.03 72.90 71.37 72.70 264,730 +0.78(+1.08%)
Oct 19, 2021 73.92 73.92 71.54 71.92 286,891 -1.42(-1.94%)
Oct 18, 2021 72.01 73.37 72.01 73.34 238,191 +1.16(+1.61%)
Oct 15, 2021 71.54 72.32 71.54 72.18 343,616 +1.16(+1.63%)
Oct 14, 2021 69.71 71.02 69.71 71.02 252,294 +1.54(+2.21%)
Oct 13, 2021 69.25 69.49 68.18 69.49 350,394 +0.06(+0.09%)
Oct 12, 2021 69.30 69.54 68.86 69.42 341,662 +0.51(+0.74%)
Oct 11, 2021 69.70 69.87 68.92 68.92 216,863 -0.76(-1.09%)
Oct 08, 2021 69.46 70.13 69.39 69.67 302,362 +0.39(+0.56%)
Oct 07, 2021 67.65 69.53 67.43 69.29 671,294 +2.44(+3.65%)
Oct 06, 2021 65.93 66.98 65.62 66.85 436,755 +0.82(+1.24%)
Oct 05, 2021 65.43 66.41 65.33 66.03 418,298 +1.29(+1.99%)
Oct 04, 2021 65.13 65.86 64.64 64.74 304,286 -0.63(-0.96%)
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.