Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.49 74.13 72.69 72.90 1,961,596 -2.46(-3.27%)
Nov 29, 2021 76.69 77.30 74.75 75.37 1,328,103 +0.05(+0.07%)
Nov 26, 2021 76.27 76.27 73.80 75.32 1,033,151 -4.64(-5.80%)
Nov 24, 2021 80.01 80.93 79.40 79.95 749,324 -0.05(-0.07%)
Nov 23, 2021 79.60 80.15 79.17 80.01 1,049,591 +1.14(+1.44%)
Nov 22, 2021 79.12 79.82 78.37 78.87 1,000,464 +1.19(+1.54%)
Nov 19, 2021 77.62 78.35 76.07 77.67 857,229 -1.22(-1.55%)
Nov 18, 2021 78.57 79.21 78.65 78.89 851,132 +0.18(+0.22%)
Nov 17, 2021 79.13 79.50 78.21 78.72 740,603 -0.71(-0.89%)
Nov 16, 2021 79.19 80.06 78.66 79.42 997,833 +0.29(+0.37%)
Nov 15, 2021 78.96 79.91 78.39 79.13 1,061,724 +0.72(+0.92%)
Nov 12, 2021 78.28 79.42 77.61 78.41 1,004,824 -0.25(-0.31%)
Nov 11, 2021 77.93 79.03 77.63 78.66 807,794 +0.56(+0.71%)
Nov 10, 2021 77.54 78.10 1,073,521 +0.76(+0.98%)
Nov 09, 2021 76.83 77.40 75.88 77.34 1,223,939 -0.31(-0.40%)
Nov 08, 2021 78.05 78.58 77.08 77.65 869,832 +0.31(+0.40%)
Nov 05, 2021 78.40 78.72 76.61 77.34 765,085 -0.10(-0.13%)
Nov 04, 2021 78.75 78.75 76.42 77.44 892,899 -1.80(-2.27%)
Nov 03, 2021 76.63 79.48 76.48 79.24 1,137,807 +2.20(+2.86%)
Nov 02, 2021 77.09 77.73 76.53 77.04 805,235 -0.05(-0.07%)
Nov 01, 2021 76.07 77.39 76.19 77.09 1,004,154 +1.93(+2.56%)
Oct 29, 2021 75.89 76.08 75.04 75.17 816,650 -0.56(-0.73%)
Oct 28, 2021 75.11 75.82 74.64 75.72 870,608 +0.92(+1.23%)
Oct 27, 2021 76.46 77.10 74.75 74.80 1,159,978 -2.60(-3.36%)
Oct 26, 2021 78.56 77.32 77.40 1,232,745 -0.96(-1.23%)
Oct 25, 2021 78.40 78.66 77.88 78.36 828,120 +0.28(+0.36%)
Oct 22, 2021 77.19 78.75 77.01 78.08 1,218,367 +1.51(+1.97%)
Oct 21, 2021 77.06 77.39 75.93 76.57 1,361,184 -0.22(-0.29%)
Oct 20, 2021 73.77 77.79 73.56 76.79 2,555,574 +2.55(+3.44%)
Oct 19, 2021 74.17 74.66 73.55 74.24 1,245,546 +0.21(+0.29%)
Oct 18, 2021 73.27 74.61 72.93 74.03 800,350 +0.71(+0.96%)
Oct 15, 2021 73.40 73.95 72.43 73.32 1,443,618 +0.49(+0.67%)
Oct 14, 2021 73.81 73.81 72.42 72.83 1,446,645 +0.02(+0.02%)
Oct 13, 2021 73.89 73.96 71.74 72.82 1,314,122 -1.08(-1.46%)
Oct 12, 2021 73.36 74.10 73.08 73.89 857,527 +0.16(+0.22%)
Oct 11, 2021 74.81 75.40 73.68 73.73 1,010,818 -0.67(-0.90%)
Oct 08, 2021 74.10 75.16 73.78 74.41 1,071,609 +0.07(+0.10%)
Oct 07, 2021 74.94 75.22 73.92 74.34 896,831 +0.25(+0.33%)
Oct 06, 2021 73.81 74.26 72.07 74.09 1,348,603 -0.19(-0.26%)
Oct 05, 2021 74.87 74.94 73.57 74.28 1,697,460 +0.99(+1.35%)
Oct 04, 2021 72.94 74.44 72.63 73.29 1,279,288 +0.35(+0.48%)
Oct 01, 2021 71.47 73.58 71.23 72.94 1,669,427 +1.83(+2.57%)
Sep 30, 2021 73.27 72.90 71.11 71.11 1,858,757 -1.78(-2.45%)
Sep 29, 2021 72.42 73.35 71.82 72.90 1,548,112 +0.81(+1.13%)
Sep 28, 2021 72.98 73.11 71.82 72.08 1,479,338 -0.28(-0.39%)
Sep 27, 2021 70.60 72.81 70.60 72.37 2,164,743 +3.07(+4.44%)
Sep 24, 2021 68.20 70.24 68.04 69.29 1,437,370 +1.12(+1.65%)
Sep 23, 2021 65.96 68.92 65.75 68.17 2,282,584 +3.18(+4.89%)
Sep 22, 2021 63.97 66.00 63.65 64.99 2,146,634 +1.99(+3.15%)
Sep 21, 2021 64.04 64.25 62.55 63.00 1,055,625 -0.57(-0.90%)
Sep 20, 2021 63.34 63.66 62.16 63.58 1,795,967 -1.86(-2.84%)
Sep 17, 2021 65.19 66.02 64.88 65.43 4,018,801 +0.27(+0.42%)
Sep 16, 2021 65.26 66.13 64.86 65.16 1,698,150 +0.43(+0.67%)
Sep 15, 2021 63.40 65.17 63.40 64.72 1,826,060 +1.55(+2.46%)
Sep 14, 2021 65.09 65.38 62.94 63.17 2,174,531 -1.77(-2.72%)
Sep 13, 2021 64.49 65.04 63.63 64.94 2,149,916 +1.22(+1.91%)
Sep 10, 2021 64.35 64.87 63.23 63.72 1,642,384 -0.28(-0.44%)
Sep 09, 2021 62.98 64.74 62.64 64.00 2,293,405 +0.88(+1.40%)
Sep 08, 2021 63.52 64.03 63.05 63.12 1,121,884 -0.66(-1.03%)
Sep 07, 2021 63.80 64.68 63.63 63.77 1,817,706 +0.48(+0.76%)
Sep 03, 2021 63.77 64.05 62.87 63.29 1,373,415 -0.37(-0.58%)
Sep 02, 2021 63.46 64.22 62.99 63.66 1,439,350 +0.23(+0.36%)
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.