Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 75.93 76.81 75.87 76.35 655,538 -0.02(-0.02%)
Dec 30, 2021 77.00 77.90 76.31 76.37 751,187 -0.50(-0.65%)
Dec 29, 2021 76.13 77.31 75.77 76.87 875,688 +0.76(+1.00%)
Dec 28, 2021 75.93 76.77 75.92 76.11 603,159 +0.11(+0.14%)
Dec 27, 2021 74.99 76.03 74.27 76.00 723,775 +1.14(+1.52%)
Dec 23, 2021 75.13 76.14 74.79 74.86 825,829 +0.32(+0.42%)
Dec 22, 2021 74.21 74.77 73.58 74.55 1,052,840 +0.13(+0.18%)
Dec 21, 2021 73.51 74.55 73.27 74.41 1,329,021 +2.55(+3.54%)
Dec 20, 2021 72.47 72.47 70.20 71.87 1,363,861 -1.62(-2.21%)
Dec 17, 2021 75.57 75.86 73.42 73.49 5,021,124 -2.96(-3.87%)
Dec 16, 2021 75.70 77.59 75.09 76.45 2,473,947 +1.79(+2.40%)
Dec 15, 2021 74.34 75.34 72.88 74.66 1,865,478 +1.18(+1.60%)
Dec 14, 2021 71.90 73.87 71.64 73.48 2,063,767 +2.16(+3.03%)
Dec 13, 2021 72.96 73.29 71.10 71.33 1,833,756 -2.25(-3.05%)
Dec 10, 2021 74.28 74.28 71.93 73.57 1,432,390 +0.60(+0.82%)
Dec 09, 2021 73.35 73.76 72.56 72.97 1,064,877 -0.64(-0.87%)
Dec 08, 2021 74.73 74.74 73.34 73.61 1,313,115 -0.85(-1.15%)
Dec 07, 2021 73.61 75.03 73.28 74.47 1,389,591 +1.57(+2.15%)
Dec 06, 2021 73.42 74.13 72.20 72.90 1,810,103 +1.61(+2.26%)
Dec 03, 2021 73.74 74.07 70.34 71.29 1,734,662 -2.36(-3.20%)
Dec 02, 2021 71.06 73.98 70.69 73.65 1,889,362 +3.46(+4.92%)
Dec 01, 2021 73.79 74.39 70.17 70.19 1,869,677 -1.64(-2.28%)
Nov 30, 2021 72.40 73.04 71.62 71.83 1,990,935 -2.43(-3.27%)
Nov 29, 2021 75.56 76.16 73.65 74.26 1,347,967 +0.05(+0.07%)
Nov 26, 2021 75.15 75.15 72.71 74.21 1,048,604 -4.57(-5.80%)
Nov 24, 2021 78.83 79.74 78.23 78.78 760,531 -0.05(-0.07%)
Nov 23, 2021 78.43 78.97 78.00 78.83 1,065,289 +1.12(+1.44%)
Nov 22, 2021 77.96 78.64 77.22 77.70 1,015,428 +1.17(+1.54%)
Nov 19, 2021 76.48 77.20 74.95 76.53 870,050 -1.20(-1.55%)
Nov 18, 2021 77.41 78.04 77.49 77.73 863,862 +0.17(+0.22%)
Nov 17, 2021 77.97 78.33 77.06 77.56 751,680 -0.70(-0.89%)
Nov 16, 2021 78.03 78.88 77.50 78.25 1,012,757 +0.29(+0.37%)
Nov 15, 2021 77.80 78.74 77.23 77.97 1,077,604 +0.71(+0.92%)
Nov 12, 2021 77.13 78.25 76.47 77.25 1,019,853 -0.24(-0.31%)
Nov 11, 2021 76.78 77.87 76.49 77.50 819,876 +0.55(+0.71%)
Nov 10, 2021 76.40 76.95 1,089,577 +0.75(+0.98%)
Nov 09, 2021 75.69 76.26 74.76 76.20 1,242,245 -0.30(-0.40%)
Nov 08, 2021 76.90 77.42 75.95 76.50 882,842 +0.30(+0.40%)
Nov 05, 2021 77.24 77.56 75.49 76.20 776,528 -0.10(-0.13%)
Nov 04, 2021 77.59 77.59 75.29 76.29 906,254 -1.78(-2.27%)
Nov 03, 2021 75.50 78.31 75.36 78.07 1,154,825 +2.17(+2.86%)
Nov 02, 2021 75.96 76.58 75.40 75.90 817,279 -0.05(-0.07%)
Nov 01, 2021 74.95 76.25 75.07 75.96 1,019,173 +1.90(+2.56%)
Oct 29, 2021 74.77 74.96 73.94 74.06 828,865 -0.55(-0.73%)
Oct 28, 2021 74.01 74.70 73.54 74.61 883,630 +0.91(+1.23%)
Oct 27, 2021 75.34 75.96 73.65 73.70 1,177,328 -2.56(-3.36%)
Oct 26, 2021 77.40 76.18 76.26 1,251,183 -0.95(-1.23%)
Oct 25, 2021 77.24 77.50 76.73 77.21 840,506 +0.28(+0.36%)
Oct 22, 2021 76.05 77.59 75.87 76.93 1,236,590 +1.49(+1.97%)
Oct 21, 2021 75.92 76.25 74.82 75.44 1,381,543 -0.22(-0.29%)
Oct 20, 2021 72.68 76.64 72.47 75.66 2,593,797 +2.52(+3.44%)
Oct 19, 2021 73.07 73.56 72.47 73.14 1,264,176 +0.21(+0.29%)
Oct 18, 2021 72.19 73.51 71.86 72.94 812,321 +0.70(+0.96%)
Oct 15, 2021 72.32 72.86 71.36 72.24 1,465,210 +0.48(+0.67%)
Oct 14, 2021 72.72 72.72 71.35 71.76 1,468,282 +0.02(+0.02%)
Oct 13, 2021 72.80 72.87 70.68 71.74 1,333,778 -1.06(-1.46%)
Oct 12, 2021 72.28 73.00 72.00 72.80 870,353 +0.16(+0.22%)
Oct 11, 2021 73.71 74.28 72.60 72.65 1,025,937 -0.66(-0.90%)
Oct 08, 2021 73.00 74.05 72.69 73.31 1,087,636 +0.07(+0.10%)
Oct 07, 2021 73.83 74.11 72.83 73.24 910,245 +0.24(+0.33%)
Oct 06, 2021 72.72 73.16 71.01 73.00 1,368,774 -0.19(-0.26%)
Oct 05, 2021 73.76 73.83 72.48 73.19 1,722,849 +0.97(+1.35%)
Oct 04, 2021 71.86 73.34 71.56 72.21 1,298,422 +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.