Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 68.84 69.55 66.49 67.97 952,727 -2.55(-3.62%)
Nov 29, 2021 73.29 73.59 69.75 70.52 750,314 -1.59(-2.20%)
Nov 26, 2021 71.62 72.95 70.29 72.10 627,953 -3.62(-4.78%)
Nov 24, 2021 74.52 76.86 74.21 75.72 462,499 +0.55(+0.73%)
Nov 23, 2021 74.00 75.77 73.29 75.17 548,597 +1.18(+1.59%)
Nov 22, 2021 74.76 74.87 72.90 74.00 510,550 -0.16(-0.22%)
Nov 19, 2021 74.04 74.83 73.55 74.16 578,325 -1.24(-1.64%)
Nov 18, 2021 77.67 75.37 73.87 75.39 551,844 -1.59(-2.06%)
Nov 17, 2021 76.86 77.27 75.88 76.98 837,091 -0.75(-0.96%)
Nov 16, 2021 79.16 79.66 76.50 77.73 682,865 -1.96(-2.46%)
Nov 15, 2021 80.34 80.66 79.19 79.69 572,725 -0.12(-0.15%)
Nov 12, 2021 80.02 80.70 79.10 79.81 685,337 -0.04(-0.05%)
Nov 11, 2021 78.01 80.57 77.28 79.85 924,507 +1.94(+2.50%)
Nov 10, 2021 75.34 77.91 1,080,038 +4.83(+6.60%)
Nov 09, 2021 73.88 75.37 72.55 73.08 1,500,556 -1.46(-1.96%)
Nov 08, 2021 73.59 75.88 73.47 74.54 1,706,269 -16.85(-18.44%)
Nov 05, 2021 89.07 91.81 88.69 91.40 1,139,665 +4.72(+5.45%)
Nov 04, 2021 86.97 88.06 85.41 86.67 866,455 -0.08(-0.09%)
Nov 03, 2021 85.38 88.13 84.80 86.75 728,622 +0.59(+0.68%)
Nov 02, 2021 90.28 90.56 85.71 86.17 668,674 -4.21(-4.65%)
Nov 01, 2021 86.03 91.37 88.23 90.37 1,093,107 +5.61(+6.62%)
Oct 29, 2021 85.79 86.15 84.53 84.76 2,050,501 -1.13(-1.32%)
Oct 28, 2021 88.99 90.82 85.80 85.90 2,321,320 -2.10(-2.38%)
Oct 27, 2021 92.98 93.24 87.81 88.00 1,219,425 -5.72(-6.10%)
Oct 26, 2021 98.19 93.34 93.71 798,738 -3.65(-3.75%)
Oct 25, 2021 97.69 99.62 97.23 97.36 1,443,616 +0.52(+0.53%)
Oct 22, 2021 95.67 97.55 95.33 96.84 1,029,539 +1.05(+1.10%)
Oct 21, 2021 101.22 101.72 93.68 95.79 945,897 -5.59(-5.51%)
Oct 20, 2021 99.88 101.45 99.17 101.38 412,404 +1.03(+1.02%)
Oct 19, 2021 99.79 100.79 98.13 100.35 451,573 +0.83(+0.84%)
Oct 18, 2021 98.80 100.63 97.89 99.52 340,653 +0.18(+0.18%)
Oct 15, 2021 99.58 101.32 99.02 99.34 758,143 +0.91(+0.93%)
Oct 14, 2021 97.88 98.76 96.51 98.43 335,138 +2.49(+2.59%)
Oct 13, 2021 98.79 98.99 95.71 95.94 361,037 -2.94(-2.98%)
Oct 12, 2021 97.52 99.85 97.42 98.88 314,092 +1.36(+1.40%)
Oct 11, 2021 101.89 102.78 96.88 97.52 357,124 -3.74(-3.69%)
Oct 08, 2021 102.14 103.69 101.18 101.26 165,091 -0.05(-0.05%)
Oct 07, 2021 102.21 103.57 101.07 101.31 532,775 +0.44(+0.43%)
Oct 06, 2021 100.09 102.05 98.92 100.87 638,438 -1.35(-1.32%)
Oct 05, 2021 102.22 104.39 101.31 102.22 612,758 +0.72(+0.71%)
Oct 04, 2021 103.72 105.04 101.09 101.51 468,446 -2.12(-2.04%)
Oct 01, 2021 100.36 104.86 100.36 103.63 356,456 +3.31(+3.30%)
Sep 30, 2021 102.61 102.61 99.86 100.31 997,204 -1.86(-1.82%)
Sep 29, 2021 102.65 103.50 100.76 102.17 438,644 -0.18(-0.17%)
Sep 28, 2021 104.12 105.24 102.21 102.35 1,122,851 -1.31(-1.27%)
Sep 27, 2021 102.43 105.47 101.78 103.67 825,397 +1.87(+1.84%)
Sep 24, 2021 98.91 103.90 98.91 101.80 786,371 +2.62(+2.65%)
Sep 23, 2021 95.03 99.85 95.03 99.17 702,816 +4.47(+4.72%)
Sep 22, 2021 93.10 95.85 93.10 94.70 377,175 +2.61(+2.84%)
Sep 21, 2021 93.09 93.27 90.51 92.08 504,842 -0.10(-0.11%)
Sep 20, 2021 92.58 94.11 90.65 92.18 560,340 -3.74(-3.90%)
Sep 17, 2021 98.10 99.02 95.45 95.92 845,042 -2.52(-2.56%)
Sep 16, 2021 97.18 100.94 96.71 98.44 898,699 +2.00(+2.07%)
Sep 15, 2021 92.51 97.10 92.28 96.44 1,336,769 +3.62(+3.90%)
Sep 14, 2021 95.53 96.58 92.28 92.82 547,122 -2.58(-2.70%)
Sep 13, 2021 94.11 97.13 93.46 95.39 695,449 +2.88(+3.12%)
Sep 10, 2021 94.82 96.57 92.41 92.51 483,653 -1.48(-1.58%)
Sep 09, 2021 92.12 94.85 92.12 93.99 1,352,204 +2.17(+2.36%)
Sep 08, 2021 93.96 94.59 91.55 91.82 445,230 -2.26(-2.40%)
Sep 07, 2021 94.46 96.71 93.80 94.08 606,019 -0.08(-0.08%)
Sep 03, 2021 94.31 94.84 93.07 94.16 456,334 +0.10(+0.11%)
Sep 02, 2021 95.01 95.61 93.06 94.06 554,637 -0.59(-0.62%)
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.