Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 67.11 67.11 63.83 64.37 22,916,684 -2.78(-4.14%)
Nov 29, 2021 69.04 69.15 66.18 67.15 8,183,399 -1.96(-2.83%)
Nov 26, 2021 69.45 70.05 68.62 69.11 4,330,663 -0.05(-0.07%)
Nov 24, 2021 67.91 69.37 67.49 69.16 4,911,967 +0.96(+1.41%)
Nov 23, 2021 69.68 70.02 67.62 68.20 11,054,261 -1.83(-2.61%)
Nov 22, 2021 70.84 71.57 70.00 70.02 4,808,387 -1.01(-1.42%)
Nov 19, 2021 71.29 72.73 70.89 71.03 5,856,066 -0.09(-0.12%)
Nov 18, 2021 69.96 71.43 71.02 71.12 10,331,739 +1.28(+1.83%)
Nov 17, 2021 72.15 72.26 69.47 69.84 6,715,023 -2.39(-3.31%)
Nov 16, 2021 70.72 72.89 70.61 72.23 6,499,837 +1.60(+2.26%)
Nov 15, 2021 70.88 72.57 70.43 70.63 5,336,562 +0.29(+0.41%)
Nov 12, 2021 69.92 70.56 69.03 70.35 3,985,720 +0.58(+0.83%)
Nov 11, 2021 70.46 71.34 69.76 69.77 4,413,562 +0.07(+0.10%)
Nov 10, 2021 70.31 69.70 6,435,015 -0.69(-0.99%)
Nov 09, 2021 70.53 71.83 70.22 70.40 8,738,947 +0.19(+0.27%)
Nov 08, 2021 72.14 72.84 69.96 70.20 8,740,919 -1.72(-2.40%)
Nov 05, 2021 72.96 73.23 71.89 71.93 4,930,497 -0.68(-0.93%)
Nov 04, 2021 72.01 73.28 71.34 72.60 6,259,560 +0.79(+1.10%)
Nov 03, 2021 71.09 72.46 70.30 71.81 9,941,838 +0.52(+0.73%)
Nov 02, 2021 71.98 72.70 70.88 71.29 7,356,418 -1.33(-1.83%)
Nov 01, 2021 72.78 73.44 71.91 72.62 8,315,312 -0.40(-0.55%)
Oct 29, 2021 68.60 73.27 68.59 73.02 17,560,746 +4.09(+5.94%)
Oct 28, 2021 70.46 70.89 67.15 68.93 18,732,272 -4.99(-6.75%)
Oct 27, 2021 74.48 74.72 73.56 73.92 8,271,975 -0.80(-1.07%)
Oct 26, 2021 77.07 74.72 6,456,178 -1.97(-2.57%)
Oct 25, 2021 76.71 77.15 76.05 76.69 6,618,564 -0.02(-0.02%)
Oct 22, 2021 72.61 77.28 76.71 11,606,976 +4.17(+5.75%)
Oct 21, 2021 71.94 72.59 71.44 72.54 3,798,537 +0.22(+0.30%)
Oct 20, 2021 71.35 73.24 71.02 72.32 5,465,108 +1.20(+1.69%)
Oct 19, 2021 70.82 71.75 70.79 71.12 3,599,284 +0.45(+0.63%)
Oct 18, 2021 71.07 71.43 70.33 70.67 6,001,898 -0.62(-0.87%)
Oct 15, 2021 71.61 71.78 71.04 71.29 4,579,268 +0.21(+0.29%)
Oct 14, 2021 71.91 72.10 70.64 71.08 5,011,616 -0.21(-0.29%)
Oct 13, 2021 71.36 71.70 70.66 71.29 3,077,876 +0.22(+0.31%)
Oct 12, 2021 71.58 72.06 70.93 71.07 3,580,982 +0.16(+0.23%)
Oct 11, 2021 71.09 71.29 70.62 70.91 2,960,555 -0.52(-0.73%)
Oct 08, 2021 70.85 72.29 70.75 71.43 4,909,474 +0.85(+1.20%)
Oct 07, 2021 69.45 71.55 69.34 70.59 7,678,877 +2.49(+3.66%)
Oct 06, 2021 65.97 68.15 65.81 68.09 5,113,357 +1.49(+2.24%)
Oct 05, 2021 65.56 67.22 65.36 66.60 4,131,885 +1.40(+2.15%)
Oct 04, 2021 66.08 66.23 64.99 65.20 4,882,926 -1.34(-2.02%)
Oct 01, 2021 66.34 66.96 65.69 66.54 4,275,198 +0.23(+0.34%)
Sep 30, 2021 66.88 67.25 66.26 66.31 4,126,128 -0.29(-0.43%)
Sep 29, 2021 68.07 68.37 66.37 66.60 5,906,182 -1.23(-1.81%)
Sep 28, 2021 69.32 70.12 67.32 67.83 5,652,144 -2.29(-3.27%)
Sep 27, 2021 69.22 70.25 68.92 70.12 4,484,857 +0.65(+0.93%)
Sep 24, 2021 69.41 69.86 69.21 69.47 3,663,353 -0.49(-0.71%)
Sep 23, 2021 69.95 70.82 69.65 69.97 4,337,922 +0.29(+0.41%)
Sep 22, 2021 69.09 70.18 68.89 69.68 4,232,602 +1.04(+1.51%)
Sep 21, 2021 69.87 70.46 68.60 68.64 5,647,347 -0.71(-1.03%)
Sep 20, 2021 69.18 69.48 67.34 69.36 10,337,346 -1.18(-1.67%)
Sep 17, 2021 71.28 71.48 70.18 70.54 9,324,316 -0.56(-0.79%)
Sep 16, 2021 69.89 71.44 69.78 71.10 6,964,171 +0.68(+0.96%)
Sep 15, 2021 68.49 71.38 68.40 70.42 11,315,535 +2.47(+3.63%)
Sep 14, 2021 69.24 69.50 67.61 67.96 6,909,843 -1.21(-1.75%)
Sep 13, 2021 69.44 69.48 68.41 69.17 6,060,749 +0.10(+0.15%)
Sep 10, 2021 70.41 70.69 68.99 69.06 5,670,929 -0.42(-0.60%)
Sep 09, 2021 70.27 70.52 69.42 69.48 5,425,831 -0.89(-1.27%)
Sep 08, 2021 71.21 71.38 70.13 70.38 6,672,637 -0.73(-1.03%)
Sep 07, 2021 72.73 72.77 71.05 71.11 6,347,276 -1.73(-2.38%)
Sep 03, 2021 72.63 73.24 72.32 72.84 4,662,526 +0.04(+0.05%)
Sep 02, 2021 72.63 73.50 72.45 72.80 5,285,794 +0.32(+0.45%)
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.