Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.74 74.39 72.94 73.16 1,954,866 -2.47(-3.27%)
Nov 29, 2021 76.95 77.57 75.01 75.63 1,323,547 +0.05(+0.07%)
Nov 26, 2021 76.53 76.53 74.05 75.58 1,029,607 -4.65(-5.80%)
Nov 24, 2021 80.28 81.21 79.67 80.23 746,753 -0.05(-0.07%)
Nov 23, 2021 79.87 80.42 79.44 80.28 1,045,990 +1.14(+1.44%)
Nov 22, 2021 79.40 80.10 78.64 79.14 997,032 +1.20(+1.54%)
Nov 19, 2021 77.89 78.62 76.33 77.94 854,288 -1.22(-1.55%)
Nov 18, 2021 78.84 79.48 78.92 79.17 848,212 +0.18(+0.22%)
Nov 17, 2021 79.40 79.78 78.48 78.99 738,062 -0.71(-0.89%)
Nov 16, 2021 79.47 80.34 78.93 79.70 994,410 +0.29(+0.37%)
Nov 15, 2021 79.24 80.19 78.66 79.40 1,058,081 +0.73(+0.92%)
Nov 12, 2021 78.55 79.70 77.88 78.68 1,001,377 -0.25(-0.31%)
Nov 11, 2021 78.20 79.31 77.90 78.93 805,023 +0.56(+0.71%)
Nov 10, 2021 77.81 78.37 1,069,838 +0.76(+0.98%)
Nov 09, 2021 77.09 77.67 76.14 77.61 1,219,740 -0.31(-0.40%)
Nov 08, 2021 78.31 78.85 77.35 77.92 866,848 +0.31(+0.40%)
Nov 05, 2021 78.67 78.99 76.88 77.61 762,460 -0.10(-0.13%)
Nov 04, 2021 79.02 79.02 76.68 77.70 889,836 -1.81(-2.27%)
Nov 03, 2021 76.90 79.75 76.75 79.51 1,133,904 +2.21(+2.86%)
Nov 02, 2021 77.36 78.00 76.79 77.30 802,472 -0.05(-0.07%)
Nov 01, 2021 76.33 77.66 76.46 77.36 1,000,709 +1.93(+2.56%)
Oct 29, 2021 76.15 76.35 75.30 75.42 813,849 -0.56(-0.74%)
Oct 28, 2021 75.37 76.08 74.90 75.98 867,622 +0.92(+1.23%)
Oct 27, 2021 76.73 77.37 75.01 75.06 1,155,999 -2.61(-3.36%)
Oct 26, 2021 78.83 77.59 77.67 1,228,516 -0.97(-1.23%)
Oct 25, 2021 78.67 78.93 78.15 78.63 825,279 +0.28(+0.36%)
Oct 22, 2021 77.45 79.02 77.27 78.35 1,214,188 +1.52(+1.97%)
Oct 21, 2021 77.32 77.65 76.20 76.83 1,356,515 -0.22(-0.29%)
Oct 20, 2021 74.02 78.06 73.81 77.06 2,546,807 +2.56(+3.44%)
Oct 19, 2021 74.42 74.92 73.81 74.49 1,241,273 +0.21(+0.29%)
Oct 18, 2021 73.52 74.87 73.18 74.28 797,604 +0.71(+0.96%)
Oct 15, 2021 73.65 74.21 72.68 73.57 1,438,665 +0.49(+0.67%)
Oct 14, 2021 74.06 74.06 72.67 73.08 1,441,682 +0.02(+0.02%)
Oct 13, 2021 74.15 74.21 71.99 73.07 1,309,614 -1.08(-1.46%)
Oct 12, 2021 73.62 74.35 73.33 74.15 854,585 +0.16(+0.22%)
Oct 11, 2021 75.07 75.66 73.94 73.99 1,007,351 -0.67(-0.90%)
Oct 08, 2021 74.35 75.42 74.03 74.66 1,067,932 +0.07(+0.10%)
Oct 07, 2021 75.19 75.48 74.17 74.59 893,754 +0.25(+0.33%)
Oct 06, 2021 74.06 74.51 72.32 74.34 1,343,977 -0.19(-0.26%)
Oct 05, 2021 75.12 75.19 73.82 74.54 1,691,637 +0.99(+1.35%)
Oct 04, 2021 73.19 74.70 72.88 73.55 1,274,899 +0.35(+0.48%)
Oct 01, 2021 71.72 73.84 71.47 73.19 1,663,700 +1.83(+2.57%)
Sep 30, 2021 73.52 73.15 71.36 71.36 1,852,381 -1.79(-2.45%)
Sep 29, 2021 72.67 73.60 72.06 73.15 1,542,801 +0.82(+1.13%)
Sep 28, 2021 73.24 73.36 72.06 72.33 1,474,263 -0.28(-0.39%)
Sep 27, 2021 70.84 73.06 70.84 72.61 2,157,317 +3.08(+4.44%)
Sep 24, 2021 68.44 70.48 68.27 69.53 1,432,439 +1.13(+1.65%)
Sep 23, 2021 66.19 69.16 65.98 68.40 2,274,754 +3.19(+4.89%)
Sep 22, 2021 64.19 66.23 63.87 65.21 2,139,270 +1.99(+3.15%)
Sep 21, 2021 64.26 64.47 62.77 63.22 1,052,004 -0.58(-0.90%)
Sep 20, 2021 63.56 63.88 62.38 63.79 1,789,806 -1.86(-2.84%)
Sep 17, 2021 65.42 66.25 65.11 65.66 4,005,014 +0.27(+0.42%)
Sep 16, 2021 65.49 66.36 65.08 65.38 1,692,325 +0.43(+0.67%)
Sep 15, 2021 63.62 65.39 63.62 64.95 1,819,795 +1.56(+2.46%)
Sep 14, 2021 65.31 65.60 63.16 63.39 2,167,071 -1.77(-2.72%)
Sep 13, 2021 64.71 65.27 63.85 65.16 2,142,541 +1.22(+1.91%)
Sep 10, 2021 64.57 65.09 63.45 63.94 1,636,750 -0.28(-0.44%)
Sep 09, 2021 63.19 64.97 62.86 64.22 2,285,538 +0.89(+1.40%)
Sep 08, 2021 63.74 64.26 63.27 63.33 1,118,035 -0.66(-1.03%)
Sep 07, 2021 64.02 64.91 63.85 63.99 1,811,470 +0.48(+0.76%)
Sep 03, 2021 63.99 64.27 63.08 63.51 1,368,704 -0.37(-0.58%)
Sep 02, 2021 63.68 64.44 63.21 63.88 1,434,412 +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.