Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 69.04 69.75 66.68 68.16 950,009 -2.56(-3.62%)
Nov 29, 2021 73.50 73.80 69.94 70.72 748,174 -1.59(-2.20%)
Nov 26, 2021 71.82 73.16 70.49 72.31 626,162 -3.63(-4.78%)
Nov 24, 2021 74.73 77.08 74.42 75.94 461,180 +0.55(+0.73%)
Nov 23, 2021 74.21 75.99 73.50 75.39 547,032 +1.18(+1.59%)
Nov 22, 2021 74.97 75.08 73.11 74.21 509,094 -0.16(-0.22%)
Nov 19, 2021 74.25 75.04 73.77 74.37 576,675 -1.24(-1.64%)
Nov 18, 2021 77.89 75.59 74.08 75.61 550,270 -1.59(-2.06%)
Nov 17, 2021 77.08 77.49 76.10 77.20 834,703 -0.75(-0.96%)
Nov 16, 2021 79.39 79.89 76.72 77.95 680,917 -1.97(-2.46%)
Nov 15, 2021 80.57 80.89 79.42 79.92 571,091 -0.12(-0.15%)
Nov 12, 2021 80.25 80.93 79.33 80.04 683,382 -0.04(-0.05%)
Nov 11, 2021 78.23 80.80 77.50 80.08 921,870 +1.95(+2.50%)
Nov 10, 2021 75.56 78.13 1,076,957 +4.63(+6.30%)
Nov 09, 2021 74.30 75.80 72.97 73.50 1,492,000 -1.47(-1.96%)
Nov 08, 2021 74.01 76.32 73.89 74.97 1,696,540 -16.95(-18.44%)
Nov 05, 2021 89.58 92.34 89.20 91.92 1,133,167 +4.75(+5.45%)
Nov 04, 2021 87.47 88.57 85.90 87.17 861,515 -0.08(-0.09%)
Nov 03, 2021 85.87 88.64 85.29 87.25 724,468 +0.59(+0.68%)
Nov 02, 2021 90.80 91.08 86.20 86.66 664,862 -4.23(-4.65%)
Nov 01, 2021 86.52 91.89 88.73 90.89 1,086,874 +5.64(+6.62%)
Oct 29, 2021 86.28 86.64 85.01 85.25 2,038,809 -1.14(-1.32%)
Oct 28, 2021 89.50 91.34 86.29 86.39 2,308,084 -2.11(-2.38%)
Oct 27, 2021 93.51 93.77 88.31 88.50 1,212,472 -5.75(-6.10%)
Oct 26, 2021 98.75 93.88 94.25 794,184 -3.67(-3.75%)
Oct 25, 2021 98.25 100.19 97.79 97.92 1,435,385 +0.52(+0.53%)
Oct 22, 2021 96.22 98.11 95.88 97.40 1,023,669 +1.06(+1.10%)
Oct 21, 2021 101.80 102.30 94.22 96.34 940,504 -5.62(-5.51%)
Oct 20, 2021 100.45 102.03 99.74 101.96 410,053 +1.03(+1.02%)
Oct 19, 2021 100.36 101.37 98.69 100.93 448,998 +0.84(+0.84%)
Oct 18, 2021 99.37 101.21 98.45 100.09 338,711 +0.18(+0.18%)
Oct 15, 2021 100.15 101.90 99.59 99.91 753,820 +0.92(+0.93%)
Oct 14, 2021 98.44 99.33 97.06 98.99 333,227 +2.50(+2.59%)
Oct 13, 2021 99.36 99.56 96.25 96.49 358,979 -2.96(-2.98%)
Oct 12, 2021 98.08 100.42 97.98 99.45 312,301 +1.37(+1.40%)
Oct 11, 2021 102.47 103.37 97.44 98.08 355,088 -3.76(-3.69%)
Oct 08, 2021 102.73 104.29 101.76 101.84 164,150 -0.05(-0.05%)
Oct 07, 2021 102.80 104.16 101.65 101.89 529,737 +0.44(+0.43%)
Oct 06, 2021 100.66 102.63 99.49 101.45 634,798 -1.36(-1.32%)
Oct 05, 2021 102.81 104.99 101.89 102.81 609,264 +0.72(+0.71%)
Oct 04, 2021 104.32 105.64 101.67 102.09 465,775 -2.13(-2.04%)
Oct 01, 2021 100.94 105.47 100.94 104.22 354,424 +3.33(+3.30%)
Sep 30, 2021 103.20 103.20 100.43 100.89 991,518 -1.87(-1.82%)
Sep 29, 2021 103.24 104.09 101.34 102.76 436,143 -0.18(-0.17%)
Sep 28, 2021 104.72 105.84 102.80 102.94 1,116,449 -1.32(-1.27%)
Sep 27, 2021 103.02 106.08 102.36 104.26 820,691 +1.88(+1.84%)
Sep 24, 2021 99.47 104.50 99.47 102.38 781,887 +2.64(+2.65%)
Sep 23, 2021 95.58 100.42 95.58 99.74 698,809 +4.50(+4.72%)
Sep 22, 2021 93.63 96.40 93.63 95.24 375,025 +2.63(+2.84%)
Sep 21, 2021 93.62 93.80 91.03 92.61 501,964 -0.10(-0.11%)
Sep 20, 2021 93.11 94.64 91.17 92.71 557,145 -3.76(-3.90%)
Sep 17, 2021 98.66 99.59 96.00 96.47 840,224 -2.53(-2.56%)
Sep 16, 2021 97.74 101.52 97.26 99.00 893,575 +2.01(+2.07%)
Sep 15, 2021 93.04 97.66 92.81 96.99 1,329,147 +3.64(+3.90%)
Sep 14, 2021 96.08 97.13 92.81 93.35 544,003 -2.59(-2.70%)
Sep 13, 2021 94.65 97.69 94.00 95.94 691,484 +2.90(+3.12%)
Sep 10, 2021 95.36 97.12 92.94 93.04 480,896 -1.49(-1.58%)
Sep 09, 2021 92.65 95.39 92.65 94.53 1,344,494 +2.18(+2.36%)
Sep 08, 2021 94.50 95.13 92.07 92.35 442,692 -2.27(-2.40%)
Sep 07, 2021 95.00 97.27 94.34 94.62 602,564 -0.08(-0.08%)
Sep 03, 2021 94.85 95.38 93.60 94.70 453,732 +0.10(+0.11%)
Sep 02, 2021 95.55 96.16 93.59 94.60 551,475 -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.