Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.07 77.96 77.01 77.50 645,878 -0.02(-0.02%)
Dec 30, 2021 78.16 79.07 77.45 77.51 740,118 -0.51(-0.65%)
Dec 29, 2021 77.27 78.47 76.90 78.02 862,784 +0.78(+1.00%)
Dec 28, 2021 77.07 77.91 77.06 77.25 594,270 +0.11(+0.14%)
Dec 27, 2021 76.12 77.17 75.38 77.14 713,109 +1.16(+1.52%)
Dec 23, 2021 76.26 77.28 75.91 75.98 813,659 +0.32(+0.42%)
Dec 22, 2021 75.32 75.89 74.68 75.66 1,037,325 +0.13(+0.18%)
Dec 21, 2021 74.61 75.67 74.37 75.53 1,309,436 +2.58(+3.54%)
Dec 20, 2021 73.55 73.55 71.25 72.94 1,343,762 -1.65(-2.21%)
Dec 17, 2021 76.70 77.00 74.52 74.59 4,947,130 -3.00(-3.87%)
Dec 16, 2021 76.83 78.75 76.21 77.59 2,437,490 +1.82(+2.40%)
Dec 15, 2021 75.45 76.47 73.97 75.78 1,837,988 +1.19(+1.60%)
Dec 14, 2021 72.97 74.98 72.71 74.58 2,033,355 +2.19(+3.03%)
Dec 13, 2021 74.05 74.39 72.16 72.39 1,806,733 -2.28(-3.05%)
Dec 10, 2021 75.39 75.39 73.00 74.67 1,411,281 +0.61(+0.82%)
Dec 09, 2021 74.45 74.87 73.65 74.06 1,049,184 -0.65(-0.87%)
Dec 08, 2021 75.85 75.85 74.43 74.72 1,293,764 -0.87(-1.15%)
Dec 07, 2021 74.71 76.16 74.38 75.58 1,369,113 +1.59(+2.15%)
Dec 06, 2021 74.52 75.24 73.28 73.99 1,783,429 +1.63(+2.26%)
Dec 03, 2021 74.85 75.17 71.39 72.36 1,709,099 -2.39(-3.20%)
Dec 02, 2021 72.13 75.09 71.75 74.75 1,861,520 +3.51(+4.92%)
Dec 01, 2021 74.89 75.50 71.22 71.24 1,842,124 -1.66(-2.28%)
Nov 30, 2021 73.49 74.13 72.69 72.90 1,961,596 -2.46(-3.27%)
Nov 29, 2021 76.69 77.30 74.75 75.37 1,328,103 +0.05(+0.07%)
Nov 26, 2021 76.27 76.27 73.80 75.32 1,033,151 -4.64(-5.80%)
Nov 24, 2021 80.01 80.93 79.40 79.95 749,324 -0.05(-0.07%)
Nov 23, 2021 79.60 80.15 79.17 80.01 1,049,591 +1.14(+1.44%)
Nov 22, 2021 79.12 79.82 78.37 78.87 1,000,464 +1.19(+1.54%)
Nov 19, 2021 77.62 78.35 76.07 77.67 857,229 -1.22(-1.55%)
Nov 18, 2021 78.57 79.21 78.65 78.89 851,132 +0.18(+0.22%)
Nov 17, 2021 79.13 79.50 78.21 78.72 740,603 -0.71(-0.89%)
Nov 16, 2021 79.19 80.06 78.66 79.42 997,833 +0.29(+0.37%)
Nov 15, 2021 78.96 79.91 78.39 79.13 1,061,724 +0.72(+0.92%)
Nov 12, 2021 78.28 79.42 77.61 78.41 1,004,824 -0.25(-0.31%)
Nov 11, 2021 77.93 79.03 77.63 78.66 807,794 +0.56(+0.71%)
Nov 10, 2021 77.54 78.10 1,073,521 +0.76(+0.98%)
Nov 09, 2021 76.83 77.40 75.88 77.34 1,223,939 -0.31(-0.40%)
Nov 08, 2021 78.05 78.58 77.08 77.65 869,832 +0.31(+0.40%)
Nov 05, 2021 78.40 78.72 76.61 77.34 765,085 -0.10(-0.13%)
Nov 04, 2021 78.75 78.75 76.42 77.44 892,899 -1.80(-2.27%)
Nov 03, 2021 76.63 79.48 76.48 79.24 1,137,807 +2.20(+2.86%)
Nov 02, 2021 77.09 77.73 76.53 77.04 805,235 -0.05(-0.07%)
Nov 01, 2021 76.07 77.39 76.19 77.09 1,004,154 +1.93(+2.56%)
Oct 29, 2021 75.89 76.08 75.04 75.17 816,650 -0.56(-0.73%)
Oct 28, 2021 75.11 75.82 74.64 75.72 870,608 +0.92(+1.23%)
Oct 27, 2021 76.46 77.10 74.75 74.80 1,159,978 -2.60(-3.36%)
Oct 26, 2021 78.56 77.32 77.40 1,232,745 -0.96(-1.23%)
Oct 25, 2021 78.40 78.66 77.88 78.36 828,120 +0.28(+0.36%)
Oct 22, 2021 77.19 78.75 77.01 78.08 1,218,367 +1.51(+1.97%)
Oct 21, 2021 77.06 77.39 75.93 76.57 1,361,184 -0.22(-0.29%)
Oct 20, 2021 73.77 77.79 73.56 76.79 2,555,574 +2.55(+3.44%)
Oct 19, 2021 74.17 74.66 73.55 74.24 1,245,546 +0.21(+0.29%)
Oct 18, 2021 73.27 74.61 72.93 74.03 800,350 +0.71(+0.96%)
Oct 15, 2021 73.40 73.95 72.43 73.32 1,443,618 +0.49(+0.67%)
Oct 14, 2021 73.81 73.81 72.42 72.83 1,446,645 +0.02(+0.02%)
Oct 13, 2021 73.89 73.96 71.74 72.82 1,314,122 -1.08(-1.46%)
Oct 12, 2021 73.36 74.10 73.08 73.89 857,527 +0.16(+0.22%)
Oct 11, 2021 74.81 75.40 73.68 73.73 1,010,818 -0.67(-0.90%)
Oct 08, 2021 74.10 75.16 73.78 74.41 1,071,609 +0.07(+0.10%)
Oct 07, 2021 74.94 75.22 73.92 74.34 896,831 +0.25(+0.33%)
Oct 06, 2021 73.81 74.26 72.07 74.09 1,348,603 -0.19(-0.26%)
Oct 05, 2021 74.87 74.94 73.57 74.28 1,697,460 +0.99(+1.35%)
Oct 04, 2021 72.94 74.44 72.63 73.29 1,279,288 +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.