Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.60 64.60 63.97 63.97 1,290 -0.92(-1.42%)
Dec 30, 2021 64.12 64.93 63.98 64.89 1,968 +0.75(+1.17%)
Dec 29, 2021 63.36 64.58 63.30 64.13 2,104 +1.58(+2.53%)
Dec 28, 2021 63.16 63.44 62.54 62.55 3,939 -1.38(-2.16%)
Dec 27, 2021 62.42 63.93 62.42 63.93 5,002 +1.99(+3.21%)
Dec 23, 2021 61.77 62.10 61.77 61.94 22,252 +0.22(+0.36%)
Dec 22, 2021 61.14 62.00 61.14 61.72 836 +0.75(+1.23%)
Dec 21, 2021 60.52 61.25 60.25 60.97 13,844 +1.21(+2.02%)
Dec 20, 2021 59.46 59.99 59.46 59.76 11,249 -1.09(-1.79%)
Dec 17, 2021 61.00 61.00 60.83 60.85 935 -1.43(-2.29%)
Dec 16, 2021 60.22 62.31 60.22 62.27 2,222 +2.20(+3.65%)
Dec 15, 2021 59.92 60.08 59.92 60.08 1,102 -0.06(-0.10%)
Dec 14, 2021 60.69 60.69 60.14 60.14 683 -0.41(-0.68%)
Dec 13, 2021 60.48 60.85 60.48 60.55 3,964 +0.24(+0.40%)
Dec 10, 2021 60.37 60.47 60.16 60.31 1,114 -0.06(-0.09%)
Dec 09, 2021 60.16 60.53 60.16 60.37 9,018 -0.20(-0.33%)
Dec 08, 2021 60.00 60.70 60.00 60.57 3,030 +0.18(+0.30%)
Dec 07, 2021 60.22 60.77 60.22 60.39 2,863 -0.45(-0.73%)
Dec 06, 2021 59.82 60.92 59.82 60.84 7,563 +1.54(+2.59%)
Dec 03, 2021 59.67 60.01 58.79 59.30 6,502 +0.54(+0.91%)
Dec 02, 2021 58.13 59.50 58.13 58.76 4,521 -0.22(-0.38%)
Dec 01, 2021 59.94 60.31 58.99 58.99 8,617 -1.04(-1.74%)
Nov 30, 2021 60.75 60.75 60.00 60.03 18,382 -3.25(-5.13%)
Nov 29, 2021 63.45 63.45 63.17 63.28 4,944 -0.07(-0.10%)
Nov 26, 2021 63.80 63.86 62.77 63.34 10,129 -2.62(-3.97%)
Nov 24, 2021 65.70 66.00 65.64 65.97 5,474 +0.28(+0.43%)
Nov 23, 2021 65.20 65.69 65.09 65.69 2,281 +0.22(+0.33%)
Nov 22, 2021 66.00 66.00 65.19 65.47 4,762 -0.61(-0.93%)
Nov 19, 2021 65.36 66.33 65.36 66.08 3,890 +0.75(+1.15%)
Nov 18, 2021 66.26 65.33 65.20 65.33 11,323 -1.34(-2.02%)
Nov 17, 2021 65.60 67.29 65.60 66.67 8,728 +1.37(+2.10%)
Nov 16, 2021 65.19 65.34 64.89 65.30 4,888 +0.12(+0.19%)
Nov 15, 2021 64.74 65.30 64.74 65.18 2,518 -0.11(-0.18%)
Nov 12, 2021 65.25 65.90 64.95 65.30 22,525 -0.22(-0.33%)
Nov 11, 2021 65.13 65.51 65.13 65.51 2,766 +0.14(+0.21%)
Nov 10, 2021 66.03 65.37 23,845 -0.05(-0.07%)
Nov 09, 2021 64.35 65.77 64.35 65.42 2,486 +1.15(+1.78%)
Nov 08, 2021 64.60 65.16 64.21 64.27 30,994 -0.17(-0.27%)
Nov 05, 2021 64.40 64.60 64.00 64.44 1,913 +0.24(+0.37%)
Nov 04, 2021 64.78 64.78 64.07 64.20 31,755 -1.28(-1.95%)
Nov 03, 2021 64.44 65.48 63.64 65.48 6,623 +0.78(+1.20%)
Nov 02, 2021 65.88 65.88 64.70 64.70 10,208 -1.61(-2.43%)
Nov 01, 2021 64.52 66.34 63.53 66.32 10,601 +2.79(+4.39%)
Oct 29, 2021 62.56 63.53 62.23 63.53 5,974 +0.85(+1.35%)
Oct 28, 2021 62.14 62.69 61.58 62.68 10,505 +1.78(+2.92%)
Oct 27, 2021 59.65 60.90 59.81 60.90 1,734 +0.97(+1.63%)
Oct 26, 2021 60.33 59.80 59.92 4,249 +0.36(+0.61%)
Oct 25, 2021 59.63 59.98 59.49 59.56 4,794 -0.07(-0.12%)
Oct 22, 2021 59.46 59.85 59.12 59.63 58,870 +1.00(+1.71%)
Oct 21, 2021 60.00 60.05 58.40 58.63 6,911 -2.10(-3.46%)
Oct 20, 2021 59.21 60.96 59.21 60.73 4,777 +1.37(+2.31%)
Oct 19, 2021 58.27 59.51 58.08 59.36 4,812 +0.23(+0.39%)
Oct 18, 2021 59.46 59.46 58.34 59.13 5,938 +0.20(+0.33%)
Oct 15, 2021 60.40 60.97 58.68 58.93 12,161 -0.24(-0.41%)
Oct 14, 2021 58.22 59.52 58.15 59.17 10,093 +1.94(+3.39%)
Oct 13, 2021 58.18 58.25 57.09 57.23 21,423 -1.32(-2.26%)
Oct 12, 2021 61.26 61.26 58.33 58.55 24,383 -1.97(-3.25%)
Oct 11, 2021 60.51 60.55 59.93 60.52 13,001 -0.34(-0.56%)
Oct 08, 2021 62.42 62.50 60.86 60.86 29,970 -0.54(-0.88%)
Oct 07, 2021 60.85 61.72 59.75 61.40 18,335 +0.17(+0.27%)
Oct 06, 2021 63.95 63.95 60.65 61.23 32,553 -0.06(-0.10%)
Oct 05, 2021 59.22 61.26 59.22 61.29 34,177 +3.45(+5.97%)
Oct 04, 2021 58.00 58.71 57.51 57.84 22,347 +0.24(+0.41%)
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.