Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 75.86 76.86 75.32 76.45 399,127 +0.81(+1.07%)
Dec 30, 2021 75.72 76.40 75.26 75.64 386,799 -0.01(-0.01%)
Dec 29, 2021 75.00 75.85 74.89 75.65 195,809 +0.76(+1.02%)
Dec 28, 2021 74.27 75.81 74.27 74.89 317,155 +0.40(+0.54%)
Dec 27, 2021 73.34 74.54 73.02 74.49 210,403 +0.90(+1.22%)
Dec 23, 2021 73.07 73.90 72.92 73.59 249,565 +1.01(+1.39%)
Dec 22, 2021 73.12 73.26 72.30 72.58 321,363 -0.54(-0.74%)
Dec 21, 2021 70.80 73.47 70.73 73.12 456,605 +2.83(+4.02%)
Dec 20, 2021 71.29 71.73 69.05 70.29 753,316 -2.24(-3.09%)
Dec 17, 2021 73.34 73.56 71.20 72.53 920,683 -1.11(-1.51%)
Dec 16, 2021 74.79 75.72 73.47 73.64 574,765 -0.85(-1.15%)
Dec 15, 2021 74.79 75.00 73.38 74.50 778,722 -0.42(-0.56%)
Dec 14, 2021 76.82 77.47 74.29 74.92 856,071 -2.06(-2.67%)
Dec 13, 2021 74.87 77.72 74.67 76.97 903,617 +1.73(+2.30%)
Dec 10, 2021 75.58 76.13 74.08 75.24 439,218 -0.06(-0.09%)
Dec 09, 2021 75.26 76.39 74.91 75.30 345,095 -0.72(-0.95%)
Dec 08, 2021 77.30 77.56 76.00 76.03 443,150 -1.18(-1.53%)
Dec 07, 2021 76.14 77.73 75.89 77.21 547,558 +2.08(+2.76%)
Dec 06, 2021 74.51 76.70 73.97 75.13 665,932 +1.57(+2.13%)
Dec 03, 2021 73.70 74.69 72.40 73.56 746,473 -0.19(-0.25%)
Dec 02, 2021 74.76 75.31 73.26 73.75 1,047,357 -0.11(-0.15%)
Dec 01, 2021 78.91 79.23 73.78 73.86 849,672 -3.19(-4.14%)
Nov 30, 2021 78.40 78.54 76.50 77.05 965,670 -2.01(-2.55%)
Nov 29, 2021 79.89 80.75 78.40 79.06 531,711 -0.08(-0.11%)
Nov 26, 2021 77.83 79.48 76.70 79.14 436,141 -1.55(-1.92%)
Nov 24, 2021 80.41 81.17 79.41 80.69 301,410 -0.06(-0.08%)
Nov 23, 2021 80.28 81.22 79.47 80.76 462,457 +1.10(+1.39%)
Nov 22, 2021 78.29 80.46 78.16 79.65 534,652 +1.58(+2.02%)
Nov 19, 2021 77.23 78.13 77.01 78.08 352,021 +0.37(+0.48%)
Nov 18, 2021 77.34 77.82 77.28 77.71 749,937 +0.44(+0.57%)
Nov 17, 2021 79.27 79.58 76.74 77.26 777,296 -2.30(-2.89%)
Nov 16, 2021 80.43 80.52 79.27 79.57 601,599 -0.87(-1.08%)
Nov 15, 2021 81.05 81.46 79.93 80.43 372,151 -0.62(-0.76%)
Nov 12, 2021 79.92 81.81 79.67 81.05 456,692 +1.23(+1.55%)
Nov 11, 2021 79.51 80.05 79.37 79.82 299,275 +0.71(+0.90%)
Nov 10, 2021 79.92 79.11 923,353 -0.95(-1.18%)
Nov 09, 2021 79.74 80.54 79.40 80.06 428,341 +0.04(+0.05%)
Nov 08, 2021 80.87 81.16 79.95 80.02 496,751 -0.18(-0.23%)
Nov 05, 2021 81.48 82.31 79.85 80.20 758,858 -0.29(-0.37%)
Nov 04, 2021 81.52 82.12 79.97 80.50 629,283 -1.02(-1.25%)
Nov 03, 2021 78.75 81.71 78.06 81.52 890,114 +2.06(+2.60%)
Nov 02, 2021 79.52 79.96 77.94 79.46 812,583 -0.22(-0.28%)
Nov 01, 2021 78.34 80.94 78.86 79.68 733,351 +1.44(+1.84%)
Oct 29, 2021 79.30 80.11 77.78 78.24 1,036,959 -1.56(-1.95%)
Oct 28, 2021 80.13 82.06 78.71 79.80 1,250,397 -0.25(-0.31%)
Oct 27, 2021 84.03 84.47 79.12 80.05 1,146,209 -3.79(-4.52%)
Oct 26, 2021 84.63 83.83 621,071 -0.20(-0.24%)
Oct 25, 2021 82.27 85.70 82.19 84.03 903,690 +2.12(+2.59%)
Oct 22, 2021 80.96 82.57 80.96 81.92 444,009 +1.01(+1.25%)
Oct 21, 2021 80.78 81.31 79.85 80.90 521,343 +0.40(+0.49%)
Oct 20, 2021 79.17 80.62 78.83 80.51 354,555 +1.30(+1.64%)
Oct 19, 2021 78.77 79.56 78.38 79.21 465,340 +0.88(+1.13%)
Oct 18, 2021 76.73 78.32 76.48 78.32 341,922 +1.19(+1.54%)
Oct 15, 2021 77.64 78.05 77.13 77.14 506,877 +0.46(+0.60%)
Oct 14, 2021 76.84 77.50 76.27 76.67 408,919 +1.28(+1.70%)
Oct 13, 2021 75.74 75.89 74.43 75.39 355,565 -0.47(-0.62%)
Oct 12, 2021 75.47 76.10 74.88 75.86 471,188 +0.25(+0.33%)
Oct 11, 2021 77.12 77.56 75.54 75.62 526,559 -1.01(-1.32%)
Oct 08, 2021 77.08 77.32 75.72 76.63 369,733 -0.45(-0.59%)
Oct 07, 2021 77.53 78.24 76.90 77.08 406,052 +0.50(+0.65%)
Oct 06, 2021 75.86 76.72 75.16 76.58 389,789 -0.34(-0.44%)
Oct 05, 2021 76.65 77.60 75.80 76.92 537,412 +0.48(+0.63%)
Oct 04, 2021 76.64 77.83 75.97 76.44 387,365 -0.23(-0.30%)
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.