Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 71.79 74.22 71.53 72.23 4,088,165 -1.50(-2.04%)
Nov 29, 2021 76.03 76.63 73.49 73.73 2,040,980 +0.03(+0.04%)
Nov 26, 2021 74.36 75.30 72.11 73.70 2,647,344 -5.44(-6.87%)
Nov 24, 2021 78.16 80.43 78.16 79.14 1,111,299 +0.07(+0.09%)
Nov 23, 2021 76.80 79.68 76.58 79.07 1,937,774 +3.85(+5.12%)
Nov 22, 2021 73.79 76.96 73.50 75.23 1,713,579 +1.49(+2.02%)
Nov 19, 2021 76.19 76.52 73.05 73.73 2,613,620 -4.53(-5.78%)
Nov 18, 2021 77.16 79.09 78.21 78.26 1,588,676 +0.82(+1.06%)
Nov 17, 2021 77.89 79.70 77.06 77.44 1,755,240 -1.40(-1.77%)
Nov 16, 2021 79.98 80.45 77.90 78.83 1,201,432 -0.94(-1.18%)
Nov 15, 2021 79.44 80.78 78.39 79.77 1,340,569 +0.12(+0.15%)
Nov 12, 2021 78.38 79.75 78.08 79.66 1,601,978 +0.83(+1.06%)
Nov 11, 2021 79.43 80.31 78.78 78.82 960,884 -0.47(-0.59%)
Nov 10, 2021 82.81 79.29 1,641,847 -4.36(-5.21%)
Nov 09, 2021 83.38 84.23 82.04 83.65 1,188,952 -0.11(-0.13%)
Nov 08, 2021 81.13 84.16 80.62 83.76 2,080,038 +3.74(+4.68%)
Nov 05, 2021 80.96 80.96 79.43 80.01 1,832,074 +0.41(+0.51%)
Nov 04, 2021 80.79 81.23 78.69 79.61 1,598,211 +0.49(+0.62%)
Nov 03, 2021 78.53 79.94 77.90 79.11 2,313,199 -0.66(-0.83%)
Nov 02, 2021 81.27 81.74 79.56 79.77 1,631,414 -2.22(-2.71%)
Nov 01, 2021 81.30 82.57 80.99 81.99 1,544,229 +1.96(+2.45%)
Oct 29, 2021 81.12 81.77 79.12 80.03 2,053,671 -1.04(-1.28%)
Oct 28, 2021 81.56 82.81 79.94 81.07 2,316,483 -1.01(-1.23%)
Oct 27, 2021 83.33 86.89 82.01 82.08 2,773,086 -4.35(-5.04%)
Oct 26, 2021 86.00 86.43 1,644,002 +0.65(+0.76%)
Oct 25, 2021 86.99 88.21 85.67 85.78 1,970,901 -0.14(-0.16%)
Oct 22, 2021 85.66 86.67 84.27 85.92 2,006,161 +1.10(+1.29%)
Oct 21, 2021 86.36 86.94 84.28 84.82 2,146,150 -1.99(-2.29%)
Oct 20, 2021 86.27 87.05 85.64 86.81 2,664,718 -0.52(-0.60%)
Oct 19, 2021 86.82 87.75 85.90 87.33 2,059,075 +0.92(+1.07%)
Oct 18, 2021 88.27 89.19 85.04 86.41 2,040,160 -0.97(-1.11%)
Oct 15, 2021 88.33 89.03 87.20 87.38 2,413,762 +0.20(+0.23%)
Oct 14, 2021 87.37 88.11 86.07 87.18 1,533,370 +0.68(+0.78%)
Oct 13, 2021 85.58 87.42 84.80 86.50 1,831,439 -0.79(-0.90%)
Oct 12, 2021 86.89 89.89 86.79 87.28 2,583,743 +0.19(+0.22%)
Oct 11, 2021 88.05 89.57 85.91 87.09 3,050,133 +0.68(+0.79%)
Oct 08, 2021 82.02 86.60 81.55 86.41 2,580,792 +5.37(+6.63%)
Oct 07, 2021 80.82 81.43 79.79 81.04 3,186,526 +0.71(+0.88%)
Oct 06, 2021 79.88 81.20 78.64 80.33 3,147,986 -1.19(-1.46%)
Oct 05, 2021 81.16 82.37 80.18 81.53 2,864,363 +1.29(+1.61%)
Oct 04, 2021 80.05 81.46 79.16 80.24 2,899,691 +1.59(+2.02%)
Oct 01, 2021 76.21 78.97 76.12 78.65 2,066,546 +2.94(+3.88%)
Sep 30, 2021 75.96 76.44 74.49 75.71 2,528,664 -0.24(-0.32%)
Sep 29, 2021 75.86 76.41 74.91 75.95 2,362,667 -0.29(-0.38%)
Sep 28, 2021 77.89 78.36 75.39 76.24 2,353,262 -0.45(-0.58%)
Sep 27, 2021 75.17 77.00 74.86 76.69 2,810,486 +3.66(+5.02%)
Sep 24, 2021 71.75 73.63 71.46 73.03 2,097,903 +0.62(+0.86%)
Sep 23, 2021 69.08 72.79 68.82 72.41 2,929,096 +3.76(+5.48%)
Sep 22, 2021 66.55 69.02 66.55 68.64 2,953,258 +3.40(+5.21%)
Sep 21, 2021 66.67 67.04 64.19 65.24 2,159,205 -0.28(-0.43%)
Sep 20, 2021 66.76 66.86 64.17 65.52 3,320,409 -3.63(-5.24%)
Sep 17, 2021 70.24 71.07 68.64 69.15 4,052,195 -0.79(-1.14%)
Sep 16, 2021 69.98 70.63 68.95 69.94 2,636,497 -0.47(-0.67%)
Sep 15, 2021 68.17 70.59 68.17 70.42 3,171,616 +3.63(+5.43%)
Sep 14, 2021 69.81 69.86 66.53 66.79 1,822,636 -2.16(-3.13%)
Sep 13, 2021 66.64 69.07 66.37 68.95 2,855,270 +3.50(+5.34%)
Sep 10, 2021 67.49 67.61 65.40 65.46 1,396,942 -0.78(-1.18%)
Sep 09, 2021 65.90 68.00 65.33 66.24 2,174,036 -0.10(-0.15%)
Sep 08, 2021 68.33 68.55 66.31 66.34 1,490,831 -1.38(-2.04%)
Sep 07, 2021 67.09 68.30 66.63 67.72 1,417,849 +0.19(+0.29%)
Sep 03, 2021 68.23 69.24 67.20 67.52 1,438,180 -1.31(-1.91%)
Sep 02, 2021 67.81 69.93 67.50 68.84 2,696,697 +2.38(+3.58%)
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.