Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.05 77.56 76.95 76.97 704,495 +0.07(+0.09%)
Dec 30, 2021 77.66 78.04 76.88 76.90 652,470 -0.70(-0.90%)
Dec 29, 2021 77.24 78.28 77.20 77.60 742,153 +0.27(+0.35%)
Dec 28, 2021 77.30 77.84 76.69 77.33 827,648 +0.09(+0.12%)
Dec 27, 2021 76.41 77.53 76.33 77.24 1,052,686 +1.24(+1.63%)
Dec 23, 2021 75.87 77.01 75.81 76.00 887,571 +0.27(+0.36%)
Dec 22, 2021 74.91 75.99 74.38 75.73 773,966 +0.59(+0.79%)
Dec 21, 2021 75.02 75.58 73.87 75.14 1,245,761 +0.66(+0.89%)
Dec 20, 2021 73.51 74.68 73.27 74.48 1,081,985 +0.36(+0.49%)
Dec 17, 2021 72.61 74.40 72.30 74.12 2,469,068 +1.17(+1.60%)
Dec 16, 2021 74.62 74.85 72.81 72.95 1,731,601 -1.55(-2.08%)
Dec 15, 2021 73.79 74.55 72.85 74.50 2,496,909 +0.52(+0.70%)
Dec 14, 2021 74.10 75.45 73.66 73.98 1,920,776 -0.14(-0.19%)
Dec 13, 2021 73.09 74.68 72.15 74.12 2,444,792 +0.77(+1.05%)
Dec 10, 2021 71.90 73.67 71.20 73.35 3,221,094 +1.42(+1.97%)
Dec 09, 2021 69.93 73.35 69.11 71.93 9,116,861 +9.73(+15.64%)
Dec 08, 2021 62.84 63.15 61.99 62.20 1,884,159 -0.77(-1.22%)
Dec 07, 2021 62.17 64.08 61.95 62.97 1,617,778 +1.79(+2.93%)
Dec 06, 2021 61.69 62.41 60.82 61.18 1,463,586 +0.09(+0.15%)
Dec 03, 2021 61.95 62.40 60.41 61.09 1,581,887 -0.59(-0.96%)
Dec 02, 2021 60.00 61.94 59.97 61.68 1,672,292 +1.71(+2.85%)
Dec 01, 2021 61.16 62.30 59.92 59.97 1,525,378 -0.26(-0.43%)
Nov 30, 2021 61.15 61.47 59.89 60.23 1,545,745 -1.46(-2.37%)
Nov 29, 2021 61.43 62.30 60.94 61.69 1,408,429 +0.95(+1.56%)
Nov 26, 2021 60.30 61.23 60.07 60.74 1,144,400 -0.55(-0.90%)
Nov 24, 2021 60.35 61.52 60.12 61.29 833,877 +1.00(+1.66%)
Nov 23, 2021 60.07 60.60 59.50 60.29 1,010,493 -0.08(-0.13%)
Nov 22, 2021 60.76 61.67 60.36 60.37 1,017,829 -0.40(-0.66%)
Nov 19, 2021 61.28 61.29 60.39 60.77 972,533 -0.69(-1.12%)
Nov 18, 2021 61.19 61.49 61.07 61.46 862,324 -0.29(-0.47%)
Nov 17, 2021 61.99 62.08 60.88 61.75 1,317,080 -0.28(-0.45%)
Nov 16, 2021 61.55 62.56 61.32 62.03 847,247 +0.48(+0.78%)
Nov 15, 2021 61.44 62.19 61.34 61.55 580,288 +0.14(+0.23%)
Nov 12, 2021 61.10 61.72 60.99 61.41 506,972 +0.55(+0.90%)
Nov 11, 2021 60.74 61.36 60.24 60.86 614,314 +0.36(+0.60%)
Nov 10, 2021 60.63 60.50 918,459 -0.13(-0.21%)
Nov 09, 2021 60.07 60.86 59.32 60.63 1,173,690 +0.47(+0.78%)
Nov 08, 2021 60.70 61.29 60.08 60.16 1,137,530 -0.34(-0.56%)
Nov 05, 2021 61.35 61.65 60.34 60.50 1,253,705 -0.32(-0.53%)
Nov 04, 2021 60.05 61.46 59.95 60.82 930,859 +0.62(+1.03%)
Nov 03, 2021 59.20 60.25 58.67 60.20 1,106,237 +1.04(+1.76%)
Nov 02, 2021 57.60 60.82 57.58 59.16 2,442,192 +3.90(+7.06%)
Nov 01, 2021 54.29 55.86 54.29 55.26 937,876 +0.97(+1.79%)
Oct 29, 2021 54.09 54.94 54.00 54.29 938,802 -0.05(-0.09%)
Oct 28, 2021 53.66 54.55 53.66 54.34 835,054 +0.68(+1.27%)
Oct 27, 2021 53.00 54.35 52.55 53.66 1,047,220 +1.19(+2.27%)
Oct 26, 2021 52.25 52.47 1,312,967 +0.72(+1.39%)
Oct 25, 2021 52.52 52.70 51.66 51.75 855,972 -0.92(-1.75%)
Oct 22, 2021 53.33 53.71 52.51 52.67 656,698 -0.79(-1.48%)
Oct 21, 2021 52.81 53.46 52.71 53.46 584,575 +0.51(+0.96%)
Oct 20, 2021 52.87 53.48 52.83 52.95 552,791 +0.23(+0.44%)
Oct 19, 2021 52.21 52.80 52.06 52.72 467,254 +0.49(+0.94%)
Oct 18, 2021 52.05 52.55 51.83 52.23 534,801 -0.02(-0.04%)
Oct 15, 2021 53.30 53.58 52.05 52.25 1,178,777 -1.21(-2.26%)
Oct 14, 2021 52.35 53.60 52.35 53.46 528,279 +1.43(+2.75%)
Oct 13, 2021 51.93 52.31 51.63 52.03 452,589 +0.13(+0.25%)
Oct 12, 2021 52.25 52.56 51.85 51.90 613,473 -0.44(-0.84%)
Oct 11, 2021 52.77 52.98 52.33 52.34 424,633 -0.26(-0.49%)
Oct 08, 2021 53.00 53.06 52.30 52.60 509,403 -0.21(-0.40%)
Oct 07, 2021 52.37 53.18 52.32 52.81 647,696 +0.91(+1.75%)
Oct 06, 2021 51.54 52.10 51.01 51.90 872,318 -0.04(-0.08%)
Oct 05, 2021 51.91 52.74 51.52 51.94 804,661 +0.21(+0.41%)
Oct 04, 2021 52.20 52.46 51.52 51.73 770,602 -0.50(-0.96%)
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.