Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.45 77.33 76.34 76.46 303,393 -0.13(-0.17%)
Dec 30, 2021 77.61 78.04 76.45 76.59 346,003 -0.78(-1.00%)
Dec 29, 2021 77.27 78.05 76.69 77.36 406,013 +0.09(+0.11%)
Dec 28, 2021 78.44 78.45 76.98 77.27 286,525 -0.76(-0.97%)
Dec 27, 2021 76.46 78.09 76.20 78.03 401,379 +1.71(+2.24%)
Dec 23, 2021 76.12 76.67 75.85 76.32 262,665 +0.42(+0.56%)
Dec 22, 2021 75.51 76.19 75.19 75.90 363,089 +0.40(+0.53%)
Dec 21, 2021 74.67 75.58 74.19 75.50 524,755 +1.69(+2.29%)
Dec 20, 2021 73.75 74.04 73.01 73.80 608,035 -0.84(-1.12%)
Dec 17, 2021 74.47 76.23 73.75 74.64 2,114,926 +0.07(+0.09%)
Dec 16, 2021 76.73 76.98 74.12 74.57 490,582 -2.00(-2.61%)
Dec 15, 2021 74.62 76.76 73.62 76.57 685,009 +2.44(+3.29%)
Dec 14, 2021 74.91 75.52 73.54 74.13 712,456 -1.46(-1.93%)
Dec 13, 2021 74.63 75.91 74.35 75.58 777,879 +0.60(+0.80%)
Dec 10, 2021 75.62 76.39 74.26 74.98 666,277 +0.49(+0.66%)
Dec 09, 2021 76.04 76.23 74.46 74.49 557,410 -1.74(-2.28%)
Dec 08, 2021 75.77 77.02 74.92 76.23 558,010 +0.00(+0.00%)
Dec 07, 2021 76.07 77.27 75.69 76.23 652,842 +1.86(+2.50%)
Dec 06, 2021 74.09 75.07 72.88 74.37 694,949 +0.41(+0.56%)
Dec 03, 2021 74.90 75.56 72.97 73.96 888,065 -0.75(-1.00%)
Dec 02, 2021 73.75 75.39 73.19 74.71 612,310 +1.02(+1.39%)
Dec 01, 2021 77.43 77.60 73.63 73.69 689,612 -2.27(-2.99%)
Nov 30, 2021 76.57 77.78 74.91 75.96 1,112,693 -1.39(-1.79%)
Nov 29, 2021 76.22 77.98 76.14 77.34 676,887 +2.43(+3.24%)
Nov 26, 2021 75.56 76.61 74.45 74.91 545,460 -2.34(-3.03%)
Nov 24, 2021 76.93 77.93 76.72 77.26 577,118 +0.02(+0.03%)
Nov 23, 2021 76.23 77.52 75.93 77.24 839,978 +0.55(+0.72%)
Nov 22, 2021 78.82 78.99 76.66 76.68 641,675 -1.95(-2.48%)
Nov 19, 2021 78.11 78.76 77.62 78.63 716,197 +0.63(+0.81%)
Nov 18, 2021 79.92 78.47 77.85 78.00 842,270 -1.99(-2.49%)
Nov 17, 2021 80.95 80.95 78.93 79.99 804,123 -0.67(-0.83%)
Nov 16, 2021 81.70 82.53 80.46 80.66 633,544 -1.04(-1.27%)
Nov 15, 2021 81.20 82.23 81.20 81.70 671,591 +0.14(+0.17%)
Nov 12, 2021 80.90 82.11 79.64 81.57 638,553 +2.70(+3.43%)
Nov 11, 2021 79.80 79.80 78.40 78.86 1,038,786 -0.28(-0.36%)
Nov 10, 2021 81.18 78.76 79.15 904,486 -2.59(-3.17%)
Nov 09, 2021 80.85 83.28 80.58 81.74 1,202,501 +1.34(+1.66%)
Nov 08, 2021 80.08 80.79 77.39 80.41 1,382,795 +2.83(+3.65%)
Nov 05, 2021 78.11 80.56 74.46 77.58 3,508,770 -12.08(-13.48%)
Nov 04, 2021 89.41 90.18 88.62 89.66 619,903 +0.66(+0.74%)
Nov 03, 2021 90.29 90.56 87.97 89.00 411,283 -1.12(-1.24%)
Nov 02, 2021 86.71 90.13 86.56 90.12 758,216 +3.26(+3.76%)
Nov 01, 2021 86.16 87.63 86.85 86.86 496,953 +0.81(+0.94%)
Oct 29, 2021 84.76 86.96 84.49 86.06 538,753 +0.79(+0.92%)
Oct 28, 2021 84.29 84.12 85.27 671,401 +1.68(+2.01%)
Oct 27, 2021 85.46 85.68 83.48 83.59 424,486 -1.71(-2.00%)
Oct 26, 2021 85.33 85.30 389,610 +0.68(+0.80%)
Oct 25, 2021 83.81 84.62 436,598 +1.19(+1.42%)
Oct 22, 2021 84.49 85.23 83.30 83.43 270,786 -0.91(-1.08%)
Oct 21, 2021 83.07 84.39 83.07 84.35 251,018 +1.05(+1.26%)
Oct 20, 2021 84.73 84.73 83.04 83.29 329,596 -1.43(-1.69%)
Oct 19, 2021 85.02 85.20 83.95 84.73 432,190 +0.23(+0.27%)
Oct 18, 2021 82.52 84.62 81.70 84.50 442,522 +1.57(+1.90%)
Oct 15, 2021 82.09 83.18 81.78 82.93 520,383 +1.48(+1.82%)
Oct 14, 2021 79.66 81.49 79.39 81.45 344,328 +2.58(+3.28%)
Oct 13, 2021 79.35 79.35 78.37 78.86 351,558 +0.05(+0.06%)
Oct 12, 2021 78.38 78.90 78.07 78.81 513,227 +0.76(+0.97%)
Oct 11, 2021 78.80 79.54 77.99 78.06 438,499 -0.83(-1.05%)
Oct 08, 2021 79.57 80.07 78.75 78.88 317,859 -0.65(-0.82%)
Oct 07, 2021 79.77 80.47 79.22 79.53 434,917 +0.15(+0.19%)
Oct 06, 2021 78.31 79.39 77.77 79.38 467,062 +0.00(+0.00%)
Oct 05, 2021 79.46 80.27 78.63 79.38 751,744 +0.58(+0.74%)
Oct 04, 2021 79.36 79.61 77.83 78.80 780,673 -1.11(-1.39%)
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.