Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.67 63.84 62.70 63.44 6,222,476 -0.27(-0.42%)
Dec 30, 2021 63.23 64.53 63.18 63.70 3,945,095 +0.31(+0.48%)
Dec 29, 2021 62.89 63.67 62.58 63.40 3,883,660 +0.36(+0.58%)
Dec 28, 2021 62.79 63.64 62.45 63.04 5,801,721 +0.40(+0.64%)
Dec 27, 2021 62.21 62.82 61.98 62.63 6,347,093 +0.73(+1.19%)
Dec 23, 2021 61.05 62.42 60.74 61.90 6,337,424 +0.91(+1.49%)
Dec 22, 2021 60.81 61.67 60.42 60.99 6,117,751 +0.22(+0.36%)
Dec 21, 2021 60.77 61.58 60.38 60.77 10,309,794 -0.08(-0.13%)
Dec 20, 2021 60.01 62.16 59.93 60.85 8,516,075 -0.23(-0.37%)
Dec 17, 2021 60.72 62.14 60.07 61.08 20,515,258 -0.43(-0.71%)
Dec 16, 2021 62.75 63.08 61.00 61.51 8,932,964 -1.89(-2.99%)
Dec 15, 2021 63.41 63.41 61.29 63.41 10,686,642 +0.59(+0.94%)
Dec 14, 2021 63.20 63.40 62.26 62.82 9,746,810 -0.80(-1.26%)
Dec 13, 2021 63.41 64.34 63.17 63.62 6,289,638 -0.19(-0.30%)
Dec 10, 2021 63.73 64.06 62.90 63.81 7,960,491 +0.28(+0.44%)
Dec 09, 2021 63.90 64.57 63.48 63.53 4,742,056 -0.53(-0.83%)
Dec 08, 2021 64.23 64.59 63.23 64.07 7,076,581 -0.07(-0.10%)
Dec 07, 2021 63.65 64.53 63.46 64.13 6,524,760 +1.11(+1.76%)
Dec 06, 2021 64.04 64.04 62.52 63.03 6,722,218 -0.81(-1.27%)
Dec 03, 2021 64.66 65.38 63.25 63.84 10,835,882 -0.54(-0.83%)
Dec 02, 2021 64.08 64.82 63.23 64.37 8,787,849 +0.64(+1.00%)
Dec 01, 2021 65.48 65.49 63.67 63.73 12,432,363 -0.62(-0.96%)
Nov 30, 2021 67.09 67.09 63.81 64.35 22,924,088 -2.78(-4.14%)
Nov 29, 2021 69.02 69.13 66.16 67.13 8,186,042 -1.96(-2.83%)
Nov 26, 2021 69.43 70.03 68.60 69.09 4,332,062 -0.05(-0.07%)
Nov 24, 2021 67.89 69.34 67.47 69.14 4,913,554 +0.96(+1.41%)
Nov 23, 2021 69.66 70.00 67.59 68.17 11,057,832 -1.83(-2.61%)
Nov 22, 2021 70.82 71.54 69.97 70.00 4,809,941 -1.01(-1.42%)
Nov 19, 2021 71.27 72.70 70.86 71.01 5,857,958 -0.09(-0.12%)
Nov 18, 2021 69.93 71.41 71.00 71.10 10,335,076 +1.28(+1.83%)
Nov 17, 2021 72.12 72.24 69.45 69.82 6,717,192 -2.39(-3.31%)
Nov 16, 2021 70.70 72.87 70.59 72.21 6,501,937 +1.60(+2.26%)
Nov 15, 2021 70.86 72.54 70.41 70.61 5,338,286 +0.29(+0.41%)
Nov 12, 2021 69.90 70.53 69.01 70.32 3,987,008 +0.58(+0.83%)
Nov 11, 2021 70.44 71.31 69.73 69.74 4,414,988 +0.07(+0.10%)
Nov 10, 2021 70.29 69.68 6,437,094 -0.69(-0.99%)
Nov 09, 2021 70.51 71.81 70.20 70.37 8,741,770 +0.19(+0.27%)
Nov 08, 2021 72.11 72.82 69.93 70.18 8,743,743 -1.72(-2.40%)
Nov 05, 2021 72.93 73.21 71.87 71.90 4,932,090 -0.68(-0.93%)
Nov 04, 2021 71.99 73.26 71.31 72.58 6,261,582 +0.79(+1.10%)
Nov 03, 2021 71.07 72.44 70.28 71.79 9,945,049 +0.52(+0.73%)
Nov 02, 2021 71.96 72.67 70.86 71.27 7,358,794 -1.33(-1.83%)
Nov 01, 2021 72.76 73.42 71.89 72.60 8,317,998 -0.40(-0.55%)
Oct 29, 2021 68.57 73.25 68.57 73.00 17,566,420 +4.09(+5.94%)
Oct 28, 2021 70.44 70.87 67.13 68.91 18,738,324 -4.99(-6.75%)
Oct 27, 2021 74.45 74.69 73.54 73.89 8,274,647 -0.80(-1.07%)
Oct 26, 2021 77.04 74.69 6,458,263 -1.97(-2.57%)
Oct 25, 2021 76.68 77.13 76.02 76.66 6,620,702 -0.02(-0.02%)
Oct 22, 2021 72.59 77.25 76.68 11,610,726 +4.17(+5.75%)
Oct 21, 2021 71.91 72.57 71.42 72.51 3,799,764 +0.22(+0.30%)
Oct 20, 2021 71.32 73.22 71.00 72.29 5,466,873 +1.20(+1.69%)
Oct 19, 2021 70.80 71.72 70.77 71.10 3,600,447 +0.45(+0.63%)
Oct 18, 2021 71.05 71.41 70.31 70.65 6,003,837 -0.62(-0.87%)
Oct 15, 2021 71.59 71.76 71.02 71.27 4,580,747 +0.21(+0.29%)
Oct 14, 2021 71.89 72.08 70.62 71.06 5,013,235 -0.21(-0.29%)
Oct 13, 2021 71.33 71.68 70.64 71.27 3,078,871 +0.22(+0.31%)
Oct 12, 2021 71.56 72.04 70.91 71.05 3,582,139 +0.16(+0.23%)
Oct 11, 2021 71.07 71.27 70.60 70.89 2,961,511 -0.52(-0.73%)
Oct 08, 2021 70.83 72.27 70.72 71.41 4,911,060 +0.85(+1.20%)
Oct 07, 2021 69.43 71.52 69.32 70.56 7,681,358 +2.49(+3.66%)
Oct 06, 2021 65.95 68.13 65.79 68.07 5,115,008 +1.49(+2.24%)
Oct 05, 2021 65.54 67.19 65.34 66.58 4,133,220 +1.40(+2.15%)
Oct 04, 2021 66.06 66.20 64.97 65.18 4,884,503 -1.34(-2.02%)
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.