Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.19 77.07 76.13 76.62 653,289 -0.02(-0.02%)
Dec 30, 2021 77.27 78.17 76.57 76.63 748,610 -0.50(-0.65%)
Dec 29, 2021 76.40 77.58 76.03 77.14 872,684 +0.77(+1.00%)
Dec 28, 2021 76.19 77.03 76.19 76.37 601,089 +0.11(+0.14%)
Dec 27, 2021 75.25 76.29 74.52 76.26 721,292 +1.14(+1.52%)
Dec 23, 2021 75.39 76.41 75.05 75.12 822,996 +0.32(+0.42%)
Dec 22, 2021 74.47 75.03 73.83 74.80 1,049,228 +0.13(+0.18%)
Dec 21, 2021 73.76 74.81 73.53 74.67 1,324,462 +2.55(+3.54%)
Dec 20, 2021 72.72 72.72 70.44 72.12 1,359,182 -1.63(-2.21%)
Dec 17, 2021 75.83 76.12 73.68 73.75 5,003,899 -2.97(-3.87%)
Dec 16, 2021 75.96 77.86 75.35 76.71 2,465,460 +1.80(+2.40%)
Dec 15, 2021 74.59 75.60 73.13 74.92 1,859,079 +1.18(+1.60%)
Dec 14, 2021 72.14 74.12 71.89 73.74 2,056,688 +2.17(+3.03%)
Dec 13, 2021 73.21 73.54 71.34 71.57 1,827,465 -2.25(-3.05%)
Dec 10, 2021 74.53 74.53 72.17 73.82 1,427,476 +0.60(+0.82%)
Dec 09, 2021 73.61 74.02 72.81 73.22 1,061,224 -0.65(-0.87%)
Dec 08, 2021 74.99 74.99 73.59 73.87 1,308,610 -0.86(-1.15%)
Dec 07, 2021 73.86 75.29 73.54 74.72 1,384,824 +1.57(+2.15%)
Dec 06, 2021 73.68 74.38 72.45 73.15 1,803,893 +1.62(+2.26%)
Dec 03, 2021 74.00 74.32 70.58 71.54 1,728,711 -2.37(-3.20%)
Dec 02, 2021 71.31 74.23 70.93 73.90 1,882,880 +3.47(+4.92%)
Dec 01, 2021 74.04 74.64 70.41 70.44 1,863,263 -1.64(-2.28%)
Nov 30, 2021 72.65 73.29 71.87 72.08 1,984,105 -2.44(-3.27%)
Nov 29, 2021 75.82 76.43 73.90 74.51 1,343,343 +0.05(+0.07%)
Nov 26, 2021 75.40 75.40 72.96 74.46 1,045,007 -4.59(-5.80%)
Nov 24, 2021 79.10 80.02 78.50 79.05 757,922 -0.05(-0.07%)
Nov 23, 2021 78.70 79.24 78.27 79.10 1,061,635 +1.13(+1.44%)
Nov 22, 2021 78.23 78.92 77.48 77.97 1,011,944 +1.18(+1.54%)
Nov 19, 2021 76.74 77.47 75.20 76.79 867,066 -1.21(-1.55%)
Nov 18, 2021 77.68 78.31 77.76 78.00 860,899 +0.17(+0.22%)
Nov 17, 2021 78.23 78.60 77.33 77.82 749,101 -0.70(-0.89%)
Nov 16, 2021 78.30 79.15 77.77 78.52 1,009,283 +0.29(+0.37%)
Nov 15, 2021 78.07 79.01 77.50 78.23 1,073,907 +0.72(+0.92%)
Nov 12, 2021 77.40 78.52 76.73 77.52 1,016,355 -0.24(-0.31%)
Nov 11, 2021 77.05 78.14 76.75 77.76 817,064 +0.55(+0.71%)
Nov 10, 2021 76.66 77.21 1,085,839 +0.75(+0.98%)
Nov 09, 2021 75.95 76.52 75.02 76.46 1,237,984 -0.31(-0.40%)
Nov 08, 2021 77.16 77.68 76.21 76.77 879,813 +0.31(+0.40%)
Nov 05, 2021 77.51 77.83 75.75 76.46 773,864 -0.10(-0.13%)
Nov 04, 2021 77.86 77.86 75.55 76.56 903,145 -1.78(-2.27%)
Nov 03, 2021 75.76 78.58 75.62 78.34 1,150,864 +2.17(+2.86%)
Nov 02, 2021 76.22 76.85 75.66 76.16 814,475 -0.05(-0.07%)
Nov 01, 2021 75.20 76.51 75.33 76.22 1,015,677 +1.90(+2.56%)
Oct 29, 2021 75.03 75.22 74.19 74.31 826,021 -0.55(-0.73%)
Oct 28, 2021 74.26 74.96 73.80 74.86 880,599 +0.91(+1.23%)
Oct 27, 2021 75.60 76.23 73.90 73.95 1,173,289 -2.57(-3.36%)
Oct 26, 2021 77.67 76.44 76.52 1,246,891 -0.95(-1.23%)
Oct 25, 2021 77.51 77.76 76.99 77.47 837,623 +0.28(+0.36%)
Oct 22, 2021 76.31 77.86 76.13 77.20 1,232,348 +1.49(+1.97%)
Oct 21, 2021 76.18 76.51 75.07 75.70 1,376,804 -0.22(-0.29%)
Oct 20, 2021 72.93 76.91 72.72 75.92 2,584,899 +2.52(+3.44%)
Oct 19, 2021 73.33 73.82 72.72 73.40 1,259,839 +0.21(+0.29%)
Oct 18, 2021 72.44 73.76 72.10 73.19 809,534 +0.70(+0.96%)
Oct 15, 2021 72.57 73.11 71.61 72.49 1,460,183 +0.48(+0.67%)
Oct 14, 2021 72.97 72.97 71.60 72.01 1,463,245 +0.02(+0.02%)
Oct 13, 2021 73.06 73.12 70.92 71.99 1,329,202 -1.07(-1.46%)
Oct 12, 2021 72.53 73.26 72.25 73.06 867,367 +0.16(+0.22%)
Oct 11, 2021 73.96 74.54 72.85 72.90 1,022,418 -0.66(-0.90%)
Oct 08, 2021 73.26 74.30 72.94 73.56 1,083,905 +0.07(+0.10%)
Oct 07, 2021 74.09 74.37 73.08 73.49 907,122 +0.24(+0.33%)
Oct 06, 2021 72.97 73.41 71.26 73.25 1,364,078 -0.19(-0.26%)
Oct 05, 2021 74.02 74.09 72.73 73.44 1,716,938 +0.98(+1.35%)
Oct 04, 2021 72.11 73.60 71.81 72.46 1,293,967 +0.35(+0.48%)
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.