Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.96 64.64 63.84 64.46 534,406 +0.32(+0.49%)
Dec 30, 2021 64.58 64.98 64.05 64.15 368,174 -0.39(-0.61%)
Dec 29, 2021 64.36 64.81 64.01 64.54 538,226 +0.11(+0.18%)
Dec 28, 2021 64.01 64.53 64.00 64.42 492,775 +0.32(+0.49%)
Dec 27, 2021 62.76 64.15 62.64 64.11 505,647 +1.63(+2.62%)
Dec 23, 2021 62.18 62.91 61.98 62.47 339,694 +0.35(+0.57%)
Dec 22, 2021 62.23 62.51 61.50 62.12 517,703 -0.11(-0.17%)
Dec 21, 2021 61.93 62.66 61.47 62.23 577,506 +0.98(+1.61%)
Dec 20, 2021 61.05 61.31 59.41 61.24 613,270 -0.51(-0.82%)
Dec 17, 2021 62.84 63.19 61.53 61.75 1,839,749 -1.25(-1.99%)
Dec 16, 2021 62.72 63.25 62.28 63.00 744,734 +0.76(+1.23%)
Dec 15, 2021 61.79 62.28 61.08 62.23 570,084 +0.95(+1.54%)
Dec 14, 2021 62.21 63.29 61.09 61.29 1,154,596 -0.98(-1.58%)
Dec 13, 2021 61.93 62.51 61.50 62.27 1,081,400 +0.08(+0.12%)
Dec 10, 2021 61.53 62.44 61.34 62.20 848,690 +1.06(+1.73%)
Dec 09, 2021 61.59 62.04 61.11 61.14 901,056 -0.48(-0.78%)
Dec 08, 2021 61.57 62.18 61.37 61.61 870,293 +0.07(+0.11%)
Dec 07, 2021 61.03 62.13 60.92 61.55 1,048,842 +1.01(+1.67%)
Dec 06, 2021 59.57 60.94 59.33 60.53 907,093 +1.68(+2.86%)
Dec 03, 2021 60.17 60.94 58.40 58.85 1,081,236 -1.51(-2.50%)
Dec 02, 2021 58.40 60.75 58.31 60.36 1,119,047 +2.46(+4.26%)
Dec 01, 2021 60.00 60.17 57.90 57.90 1,180,531 -1.26(-2.12%)
Nov 30, 2021 60.51 61.02 58.99 59.15 1,890,837 -1.98(-3.24%)
Nov 29, 2021 60.63 61.40 60.27 61.13 920,421 +1.00(+1.66%)
Nov 26, 2021 60.41 61.00 59.68 60.13 663,077 -1.57(-2.55%)
Nov 24, 2021 62.49 62.60 61.59 61.71 729,898 -0.93(-1.49%)
Nov 23, 2021 61.93 62.79 61.74 62.64 911,223 +0.71(+1.15%)
Nov 22, 2021 61.52 62.33 61.18 61.93 765,597 +0.50(+0.82%)
Nov 19, 2021 61.63 62.04 61.14 61.42 536,929 -0.16(-0.26%)
Nov 18, 2021 62.47 61.84 61.54 61.58 1,067,631 -1.04(-1.66%)
Nov 17, 2021 62.24 62.73 61.54 62.62 589,723 +0.30(+0.49%)
Nov 16, 2021 62.87 63.50 62.25 62.32 937,505 -0.51(-0.82%)
Nov 15, 2021 63.07 63.44 62.56 62.83 558,157 -0.13(-0.21%)
Nov 12, 2021 61.63 63.26 61.45 62.96 1,062,880 +1.44(+2.34%)
Nov 11, 2021 60.87 61.54 60.45 61.53 919,436 +0.65(+1.06%)
Nov 10, 2021 61.53 60.88 732,531 -0.66(-1.07%)
Nov 09, 2021 60.09 61.70 59.91 61.53 1,017,961 +1.43(+2.38%)
Nov 08, 2021 60.34 60.34 59.16 60.11 1,032,308 +0.19(+0.32%)
Nov 05, 2021 59.15 60.02 58.07 59.92 1,039,001 +1.14(+1.94%)
Nov 04, 2021 59.88 60.93 58.57 58.77 1,119,511 -0.23(-0.39%)
Nov 03, 2021 58.01 59.14 57.81 59.00 1,474,399 +1.23(+2.13%)
Nov 02, 2021 56.99 58.82 56.13 57.77 1,575,291 +1.60(+2.85%)
Nov 01, 2021 56.57 56.58 55.44 56.17 1,081,876 -0.31(-0.56%)
Oct 29, 2021 56.05 56.51 56.03 56.49 997,102 +0.30(+0.53%)
Oct 28, 2021 55.48 56.24 55.44 56.19 840,028 +0.93(+1.69%)
Oct 27, 2021 55.90 55.97 55.17 55.26 690,628 -0.82(-1.46%)
Oct 26, 2021 56.46 56.08 389,838 -0.38(-0.67%)
Oct 25, 2021 56.46 57.14 56.18 56.46 557,241 -0.07(-0.12%)
Oct 22, 2021 56.63 57.35 56.39 56.53 605,697 +0.13(+0.24%)
Oct 21, 2021 56.20 56.40 55.70 56.39 709,024 +0.21(+0.37%)
Oct 20, 2021 55.35 56.20 55.23 56.18 705,449 +0.95(+1.72%)
Oct 19, 2021 54.76 55.29 54.29 55.23 678,554 +0.58(+1.06%)
Oct 18, 2021 54.44 54.93 54.07 54.65 508,266 -0.10(-0.19%)
Oct 15, 2021 54.23 55.08 53.84 54.75 1,044,279 +0.82(+1.52%)
Oct 14, 2021 53.54 54.10 53.14 53.94 736,077 +0.72(+1.36%)
Oct 13, 2021 54.16 54.27 52.98 53.21 1,016,046 -0.87(-1.60%)
Oct 12, 2021 54.40 54.77 53.95 54.08 1,221,797 -0.34(-0.63%)
Oct 11, 2021 54.46 55.10 54.32 54.42 1,160,917 -0.05(-0.09%)
Oct 08, 2021 54.67 55.17 54.43 54.47 937,225 -0.33(-0.61%)
Oct 07, 2021 54.48 55.65 54.39 54.80 1,188,769 +0.83(+1.53%)
Oct 06, 2021 53.76 54.67 53.36 53.97 1,487,457 -0.11(-0.21%)
Oct 05, 2021 53.29 54.59 53.06 54.09 1,857,173 +0.80(+1.50%)
Oct 04, 2021 52.55 53.76 52.55 53.29 1,352,213 +0.72(+1.38%)
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.