Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.26 70.18 69.26 69.71 563,086 +0.28(+0.40%)
Dec 30, 2021 70.59 71.16 69.31 69.43 670,935 -1.43(-2.01%)
Dec 29, 2021 70.07 71.45 69.97 70.86 506,488 +0.78(+1.12%)
Dec 28, 2021 70.58 71.24 70.01 70.07 688,288 -0.57(-0.81%)
Dec 27, 2021 69.36 70.84 69.27 70.65 846,070 +1.48(+2.13%)
Dec 23, 2021 68.37 70.14 68.12 69.17 1,075,427 +1.43(+2.11%)
Dec 22, 2021 66.39 67.86 66.14 67.75 1,057,745 +1.36(+2.04%)
Dec 21, 2021 64.32 66.58 63.69 66.39 1,894,218 +3.37(+5.35%)
Dec 20, 2021 63.68 64.14 61.88 63.02 1,008,885 -1.96(-3.02%)
Dec 17, 2021 63.94 65.94 63.15 64.98 3,147,358 +1.12(+1.75%)
Dec 16, 2021 63.32 65.89 63.20 63.86 1,956,133 +0.66(+1.05%)
Dec 15, 2021 62.58 63.24 60.80 63.20 1,166,396 +0.52(+0.82%)
Dec 14, 2021 62.34 63.62 62.34 62.68 1,153,105 -0.76(-1.20%)
Dec 13, 2021 64.32 65.09 63.13 63.45 1,162,648 -1.36(-2.09%)
Dec 10, 2021 64.26 65.27 63.59 64.80 2,031,775 +3.65(+5.96%)
Dec 09, 2021 61.95 62.40 61.11 61.16 778,212 -0.87(-1.41%)
Dec 08, 2021 61.83 62.33 61.44 62.03 652,466 +0.26(+0.42%)
Dec 07, 2021 60.33 62.17 59.98 61.77 642,658 +2.61(+4.40%)
Dec 06, 2021 59.11 59.87 58.66 59.16 1,025,774 +0.71(+1.22%)
Dec 03, 2021 59.25 59.61 57.96 58.45 811,275 -0.36(-0.61%)
Dec 02, 2021 56.68 59.36 56.23 58.81 957,622 +1.08(+1.87%)
Dec 01, 2021 59.42 60.61 57.68 57.73 743,450 -0.20(-0.34%)
Nov 30, 2021 59.44 59.72 57.44 57.93 1,499,199 -2.45(-4.05%)
Nov 29, 2021 60.44 60.71 59.25 60.37 677,032 +1.03(+1.74%)
Nov 26, 2021 59.53 60.05 58.66 59.34 552,206 -2.05(-3.34%)
Nov 24, 2021 60.78 61.45 60.28 61.39 427,383 +0.12(+0.19%)
Nov 23, 2021 61.54 62.12 60.55 61.28 1,009,854 -0.41(-0.66%)
Nov 22, 2021 62.00 62.88 61.64 61.68 823,446 +0.12(+0.19%)
Nov 19, 2021 62.63 62.91 61.52 61.56 690,237 -1.47(-2.33%)
Nov 18, 2021 63.87 63.11 62.85 63.03 539,327 -0.53(-0.83%)
Nov 17, 2021 63.85 63.96 62.96 63.55 592,891 -0.43(-0.67%)
Nov 16, 2021 63.14 64.35 63.12 63.98 550,590 +0.70(+1.11%)
Nov 15, 2021 64.01 64.40 63.11 63.28 515,858 -0.42(-0.65%)
Nov 12, 2021 64.05 64.24 63.40 63.69 913,541 -0.15(-0.23%)
Nov 11, 2021 63.36 63.92 63.17 63.84 389,703 +0.84(+1.34%)
Nov 10, 2021 62.92 63.00 437,865 +0.08(+0.13%)
Nov 09, 2021 63.56 64.00 62.55 62.92 514,056 -0.62(-0.98%)
Nov 08, 2021 64.88 65.11 63.46 63.54 774,610 -1.01(-1.56%)
Nov 05, 2021 63.77 64.69 63.54 64.55 714,771 +1.31(+2.07%)
Nov 04, 2021 62.74 63.79 62.55 63.25 713,483 +0.72(+1.16%)
Nov 03, 2021 61.82 62.72 61.73 62.53 655,777 +0.74(+1.20%)
Nov 02, 2021 61.29 62.16 60.91 61.78 580,521 +0.54(+0.89%)
Nov 01, 2021 59.63 61.66 60.64 61.24 907,313 +1.90(+3.20%)
Oct 29, 2021 58.93 59.71 58.67 59.34 863,407 -0.06(-0.10%)
Oct 28, 2021 59.70 59.87 57.81 59.40 1,441,520 -0.48(-0.79%)
Oct 27, 2021 60.75 61.14 59.82 59.87 761,695 -1.02(-1.67%)
Oct 26, 2021 61.76 60.87 60.89 575,040 -0.68(-1.11%)
Oct 25, 2021 61.28 62.16 61.04 61.58 513,289 +0.59(+0.97%)
Oct 22, 2021 62.15 62.94 60.83 60.98 731,537 -1.00(-1.61%)
Oct 21, 2021 60.11 62.04 60.11 61.98 765,124 +1.67(+2.77%)
Oct 20, 2021 61.10 61.28 60.14 60.31 950,778 -0.82(-1.34%)
Oct 19, 2021 61.79 61.87 60.82 61.13 868,267 -0.36(-0.58%)
Oct 18, 2021 61.30 61.82 61.18 61.49 648,986 -0.23(-0.37%)
Oct 15, 2021 62.46 63.39 61.68 61.71 1,243,952 -0.60(-0.97%)
Oct 14, 2021 61.47 62.59 61.17 62.32 624,755 +1.69(+2.79%)
Oct 13, 2021 60.81 61.20 59.79 60.63 1,237,773 -0.73(-1.19%)
Oct 12, 2021 62.74 63.15 61.06 61.36 676,642 -1.32(-2.10%)
Oct 11, 2021 62.21 63.65 62.17 62.67 818,409 +0.71(+1.15%)
Oct 08, 2021 62.28 62.35 61.70 61.96 450,126 -0.17(-0.27%)
Oct 07, 2021 61.52 62.87 61.40 62.13 900,302 +1.48(+2.45%)
Oct 06, 2021 59.82 60.67 59.26 60.64 808,459 +0.24(+0.39%)
Oct 05, 2021 58.98 60.62 58.52 60.41 1,372,043 +1.93(+3.30%)
Oct 04, 2021 58.73 59.07 58.18 58.48 847,309 -0.31(-0.52%)
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.