Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 68.26 68.76 65.99 66.11 4,831,025 -2.98(-4.32%)
Nov 29, 2021 69.15 69.84 68.41 69.09 2,637,895 +0.44(+0.65%)
Nov 26, 2021 69.50 70.31 68.02 68.65 3,077,902 -3.40(-4.72%)
Nov 24, 2021 71.75 72.19 71.11 72.05 1,784,598 -0.17(-0.24%)
Nov 23, 2021 71.39 72.63 70.98 72.22 3,032,467 +1.08(+1.51%)
Nov 22, 2021 70.53 71.79 70.03 71.14 1,992,307 +1.13(+1.62%)
Nov 19, 2021 70.40 70.59 68.91 70.01 3,460,470 -0.72(-1.01%)
Nov 18, 2021 71.45 70.99 70.70 70.73 2,551,687 -0.69(-0.96%)
Nov 17, 2021 71.85 72.62 71.10 71.42 2,450,787 -0.82(-1.14%)
Nov 16, 2021 72.18 72.25 71.09 72.24 2,961,335 +0.09(+0.13%)
Nov 15, 2021 72.30 72.96 71.75 72.14 1,861,948 +0.21(+0.29%)
Nov 12, 2021 73.28 73.62 71.92 71.94 2,160,524 -1.28(-1.75%)
Nov 11, 2021 74.00 74.69 72.84 73.22 2,102,693 -0.92(-1.25%)
Nov 10, 2021 74.85 74.14 2,725,403 -0.99(-1.32%)
Nov 09, 2021 75.16 77.19 73.43 75.13 4,164,875 -0.76(-1.01%)
Nov 08, 2021 76.93 77.20 75.36 75.90 2,867,462 -0.85(-1.11%)
Nov 05, 2021 74.33 76.92 74.33 76.75 2,714,403 +3.40(+4.63%)
Nov 04, 2021 73.23 74.32 73.08 73.35 1,948,825 +0.31(+0.43%)
Nov 03, 2021 73.05 74.00 72.87 73.04 1,855,185 -0.22(-0.30%)
Nov 02, 2021 74.20 74.20 73.10 73.26 1,613,964 -0.72(-0.97%)
Nov 01, 2021 72.88 74.69 72.59 73.97 1,886,997 +1.39(+1.91%)
Oct 29, 2021 72.05 72.89 71.77 72.59 2,934,234 +0.25(+0.34%)
Oct 28, 2021 72.09 72.80 71.67 72.34 1,456,699 +0.21(+0.29%)
Oct 27, 2021 72.80 73.40 71.99 72.13 1,906,841 -0.59(-0.80%)
Oct 26, 2021 73.60 72.72 2,841,607 -0.95(-1.29%)
Oct 25, 2021 73.65 74.92 73.56 73.67 1,931,191 -0.59(-0.80%)
Oct 22, 2021 75.08 75.50 74.23 74.27 1,502,738 -0.90(-1.19%)
Oct 21, 2021 75.42 76.23 74.88 75.16 1,660,241 -0.18(-0.24%)
Oct 20, 2021 76.78 77.00 75.21 75.34 2,900,343 -1.43(-1.87%)
Oct 19, 2021 77.10 77.14 75.03 76.78 2,189,237 +0.04(+0.05%)
Oct 18, 2021 76.82 77.46 76.32 76.74 1,561,716 -0.87(-1.12%)
Oct 15, 2021 78.40 79.13 77.52 77.61 1,898,197 -0.01(-0.01%)
Oct 14, 2021 77.61 78.13 77.30 77.62 1,502,220 +0.37(+0.48%)
Oct 13, 2021 78.06 78.19 75.92 77.25 1,698,690 -1.15(-1.47%)
Oct 12, 2021 78.03 79.14 77.49 78.40 1,901,659 +0.19(+0.24%)
Oct 11, 2021 78.49 79.05 77.66 78.21 1,550,254 -0.46(-0.59%)
Oct 08, 2021 78.20 79.04 77.58 78.67 4,480,606 +0.45(+0.58%)
Oct 07, 2021 77.04 78.26 76.75 78.22 3,195,164 +1.66(+2.17%)
Oct 06, 2021 75.80 76.95 75.03 76.56 1,704,237 +0.35(+0.46%)
Oct 05, 2021 77.07 77.10 75.90 76.21 2,627,775 -0.64(-0.84%)
Oct 04, 2021 76.19 77.08 75.95 76.85 3,021,998 +0.57(+0.74%)
Oct 01, 2021 74.46 76.87 74.46 76.29 1,958,206 +2.19(+2.96%)
Sep 30, 2021 76.44 76.39 74.01 74.10 2,690,125 -1.85(-2.44%)
Sep 29, 2021 75.73 76.73 75.21 75.95 2,082,260 +0.22(+0.28%)
Sep 28, 2021 76.51 77.63 75.55 75.73 1,990,488 -0.90(-1.18%)
Sep 27, 2021 75.82 77.46 75.52 76.63 2,585,164 +1.11(+1.47%)
Sep 24, 2021 74.99 75.96 74.49 75.52 4,632,860 +0.65(+0.86%)
Sep 23, 2021 72.80 75.63 72.77 74.88 2,971,849 +1.96(+2.69%)
Sep 22, 2021 72.39 73.05 72.02 72.92 2,697,074 +1.15(+1.61%)
Sep 21, 2021 71.58 72.27 71.13 71.76 1,913,407 +0.31(+0.43%)
Sep 20, 2021 70.33 71.84 69.93 71.45 2,346,801 +0.05(+0.07%)
Sep 17, 2021 71.71 72.15 70.76 71.40 4,003,379 -0.63(-0.87%)
Sep 16, 2021 71.65 72.44 71.45 72.03 1,566,870 +0.46(+0.64%)
Sep 15, 2021 70.91 71.70 70.61 71.57 1,608,550 +0.46(+0.65%)
Sep 14, 2021 72.48 72.50 70.63 71.11 1,720,565 -1.02(-1.42%)
Sep 13, 2021 72.24 72.59 71.73 72.14 1,707,957 +0.29(+0.40%)
Sep 10, 2021 73.49 73.60 71.83 71.85 2,151,062 -1.32(-1.81%)
Sep 09, 2021 71.40 73.43 71.04 73.17 3,315,236 +1.46(+2.04%)
Sep 08, 2021 72.45 72.73 71.31 71.70 2,050,548 -0.69(-0.95%)
Sep 07, 2021 72.27 72.66 71.59 72.39 1,771,214 -0.20(-0.27%)
Sep 03, 2021 73.31 73.37 72.48 72.59 2,028,721 -0.95(-1.29%)
Sep 02, 2021 74.22 74.70 73.19 73.53 1,560,533 -0.59(-0.80%)
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.