Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.77 66.97 66.04 66.18 6,294,067 -0.68(-1.02%)
Dec 30, 2021 67.14 67.56 66.77 66.87 3,551,936 -0.26(-0.38%)
Dec 29, 2021 66.54 67.20 66.18 67.12 6,466,345 +0.61(+0.92%)
Dec 28, 2021 66.42 66.89 66.35 66.51 4,171,892 +0.09(+0.14%)
Dec 27, 2021 65.88 66.43 65.55 66.42 4,880,875 +0.36(+0.54%)
Dec 23, 2021 66.15 66.37 65.79 66.06 5,591,622 +0.05(+0.07%)
Dec 22, 2021 65.25 66.05 64.44 66.02 6,594,116 +0.54(+0.82%)
Dec 21, 2021 66.05 66.16 65.29 65.48 9,683,336 +0.01(+0.01%)
Dec 20, 2021 65.63 66.10 65.12 65.47 8,356,164 -0.35(-0.53%)
Dec 17, 2021 65.83 66.26 65.31 65.82 13,486,374 -0.09(-0.14%)
Dec 16, 2021 65.03 66.39 64.77 65.91 11,552,715 +1.00(+1.54%)
Dec 15, 2021 64.30 65.09 63.75 64.91 8,817,706 +0.63(+0.98%)
Dec 14, 2021 63.68 64.53 63.58 64.28 7,948,141 +0.57(+0.89%)
Dec 13, 2021 63.27 63.96 62.80 63.71 7,534,571 +0.32(+0.51%)
Dec 10, 2021 63.32 64.01 62.80 63.39 5,931,984 -0.05(-0.07%)
Dec 09, 2021 63.06 63.82 62.48 63.43 6,460,187 +0.53(+0.85%)
Dec 08, 2021 63.08 63.60 62.18 62.90 7,078,082 +0.05(+0.09%)
Dec 07, 2021 62.80 63.07 62.18 62.85 7,135,080 +0.14(+0.22%)
Dec 06, 2021 62.67 63.88 62.64 62.71 7,812,135 -0.05(-0.09%)
Dec 03, 2021 63.16 63.58 62.53 62.76 9,229,842 -0.10(-0.16%)
Dec 02, 2021 62.41 63.42 62.11 62.86 10,431,454 +0.67(+1.07%)
Dec 01, 2021 62.29 63.18 61.94 62.20 9,440,620 +0.00(+0.00%)
Nov 30, 2021 63.59 63.97 61.93 62.20 17,139,990 -1.55(-2.43%)
Nov 29, 2021 63.52 64.35 63.35 63.75 9,866,063 +0.34(+0.54%)
Nov 26, 2021 62.89 63.83 62.89 63.41 6,272,240 +0.28(+0.44%)
Nov 24, 2021 63.83 64.09 62.72 63.13 7,467,017 -0.60(-0.95%)
Nov 23, 2021 63.04 63.95 62.90 63.73 7,869,211 +1.74(+2.81%)
Nov 22, 2021 61.99 63.49 61.31 61.99 9,920,199 +0.01(+0.01%)
Nov 19, 2021 61.53 62.17 61.16 61.98 9,563,357 +0.81(+1.33%)
Nov 18, 2021 60.94 61.27 61.12 61.17 9,834,426 +0.30(+0.49%)
Nov 17, 2021 60.36 60.95 60.01 60.87 8,608,464 +0.51(+0.85%)
Nov 16, 2021 60.81 61.38 60.29 60.36 7,069,299 -0.28(-0.46%)
Nov 15, 2021 60.88 61.20 60.46 60.63 5,441,708 -0.25(-0.42%)
Nov 12, 2021 61.05 61.15 60.63 60.89 9,104,185 +0.05(+0.07%)
Nov 11, 2021 60.45 60.90 60.23 60.84 3,894,003 +0.10(+0.16%)
Nov 10, 2021 60.06 60.74 7,633,257 +1.06(+1.77%)
Nov 09, 2021 59.63 60.32 59.45 59.69 5,986,332 +0.16(+0.27%)
Nov 08, 2021 59.53 59.93 59.11 59.53 5,778,749 -0.32(-0.53%)
Nov 05, 2021 59.47 60.34 59.34 59.84 7,225,106 -0.14(-0.23%)
Nov 04, 2021 60.56 60.59 59.52 59.98 7,228,809 -0.85(-1.39%)
Nov 03, 2021 59.51 60.96 59.13 60.82 9,589,457 +1.36(+2.29%)
Nov 02, 2021 59.30 59.62 58.33 59.46 9,921,416 +0.23(+0.40%)
Nov 01, 2021 58.49 59.50 58.65 59.23 8,050,095 +0.69(+1.17%)
Oct 29, 2021 59.46 59.46 57.80 58.54 15,716,530 -2.22(-3.65%)
Oct 28, 2021 60.18 60.76 6,513,862 +0.51(+0.85%)
Oct 27, 2021 61.32 61.33 60.09 60.25 5,416,640 -0.87(-1.42%)
Oct 26, 2021 61.33 61.09 61.11 5,486,368 +0.05(+0.09%)
Oct 25, 2021 60.67 61.33 60.23 61.06 6,727,228 +0.39(+0.64%)
Oct 22, 2021 60.56 60.70 60.01 60.67 4,988,597 +0.23(+0.37%)
Oct 21, 2021 60.54 60.63 60.02 60.45 5,556,418 +0.12(+0.19%)
Oct 20, 2021 60.37 60.73 60.27 60.33 5,406,385 -0.04(-0.06%)
Oct 19, 2021 59.55 60.45 59.43 60.36 6,526,759 +0.91(+1.53%)
Oct 18, 2021 60.91 60.98 59.35 59.45 8,395,975 -1.57(-2.57%)
Oct 15, 2021 61.63 61.90 61.00 61.02 4,795,563 -0.47(-0.76%)
Oct 14, 2021 61.55 62.02 61.36 61.49 7,941,799 +0.47(+0.77%)
Oct 13, 2021 60.98 61.32 60.63 61.02 5,276,149 +0.23(+0.39%)
Oct 12, 2021 61.53 61.66 60.72 60.79 9,814,713 -0.64(-1.04%)
Oct 11, 2021 61.56 61.76 61.22 61.43 3,674,614 +0.03(+0.04%)
Oct 08, 2021 61.40 61.73 61.19 61.40 4,720,161 -0.08(-0.13%)
Oct 07, 2021 60.91 61.65 60.59 61.48 5,928,550 +0.60(+0.98%)
Oct 06, 2021 60.81 61.10 60.35 60.89 7,090,181 +0.07(+0.12%)
Oct 05, 2021 60.86 61.47 60.67 60.82 8,019,445 -0.16(-0.27%)
Oct 04, 2021 61.54 62.28 60.73 60.98 8,378,790 -0.88(-1.43%)
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.