Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 76.58 81.51 71.63 71.74 240,400 -3.72(-4.93%)
Nov 30, 2021 76.22 77.09 74.00 75.46 254,613 -0.94(-1.23%)
Nov 29, 2021 78.62 78.62 76.19 76.40 253,480 -1.11(-1.43%)
Nov 26, 2021 78.64 80.17 76.74 77.51 157,010 -2.59(-3.23%)
Nov 24, 2021 79.93 81.18 79.28 80.10 146,259 -0.52(-0.65%)
Nov 23, 2021 81.18 82.34 80.57 80.62 277,529 -0.92(-1.13%)
Nov 22, 2021 83.37 83.37 81.00 81.54 289,024 -1.37(-1.65%)
Nov 19, 2021 81.52 83.29 81.35 82.91 205,908 +1.79(+2.21%)
Nov 18, 2021 80.16 81.21 80.47 81.12 287,609 +0.95(+1.18%)
Nov 17, 2021 81.53 81.65 79.80 80.17 329,529 -1.81(-2.21%)
Nov 16, 2021 82.16 82.86 81.61 81.98 162,142 -0.50(-0.61%)
Nov 15, 2021 83.56 83.87 82.04 82.48 105,992 -0.79(-0.95%)
Nov 12, 2021 84.25 85.18 83.08 83.27 122,089 -1.12(-1.33%)
Nov 11, 2021 84.03 84.79 82.68 84.39 115,362 +0.65(+0.78%)
Nov 10, 2021 85.06 83.74 173,672 -1.66(-1.94%)
Nov 09, 2021 86.58 86.79 84.14 85.40 162,566 -1.08(-1.25%)
Nov 08, 2021 84.58 86.96 84.04 86.48 369,771 +2.36(+2.81%)
Nov 05, 2021 83.98 86.79 83.00 84.12 402,351 +0.55(+0.66%)
Nov 04, 2021 78.00 84.28 76.38 83.57 554,904 +10.56(+14.46%)
Nov 03, 2021 72.06 73.62 71.48 73.01 173,772 +0.96(+1.33%)
Nov 02, 2021 72.31 72.93 70.31 72.05 180,458 +0.11(+0.15%)
Nov 01, 2021 71.15 72.43 71.01 71.94 251,440 +0.93(+1.31%)
Oct 29, 2021 71.27 71.58 70.14 71.01 171,586 -0.26(-0.36%)
Oct 28, 2021 69.30 71.38 68.76 71.27 224,833 +1.66(+2.38%)
Oct 27, 2021 72.42 72.28 69.34 69.61 142,616 -2.95(-4.07%)
Oct 26, 2021 72.84 72.56 178,820 -0.17(-0.23%)
Oct 25, 2021 73.79 74.01 72.46 72.73 143,327 -0.87(-1.18%)
Oct 22, 2021 74.55 74.99 73.20 73.60 129,746 -0.99(-1.33%)
Oct 21, 2021 73.41 74.71 73.15 74.59 126,934 +1.04(+1.41%)
Oct 20, 2021 74.27 74.52 73.37 73.55 145,109 -0.85(-1.14%)
Oct 19, 2021 74.48 75.35 72.90 74.40 78,530 -0.01(-0.01%)
Oct 18, 2021 74.62 75.12 74.06 74.41 121,200 -0.61(-0.81%)
Oct 15, 2021 75.59 76.04 74.82 75.02 274,597 +0.36(+0.48%)
Oct 14, 2021 72.93 74.78 72.69 74.66 211,424 +2.54(+3.52%)
Oct 13, 2021 72.57 73.21 71.76 72.12 189,640 -0.32(-0.44%)
Oct 12, 2021 72.74 73.19 72.18 72.44 146,144 -0.41(-0.56%)
Oct 11, 2021 73.34 74.41 72.61 72.85 104,735 -0.62(-0.84%)
Oct 08, 2021 74.89 74.98 73.30 73.47 138,949 -1.22(-1.63%)
Oct 07, 2021 72.76 75.41 72.76 74.69 193,321 +2.00(+2.75%)
Oct 06, 2021 72.68 73.12 71.90 72.69 149,460 -0.29(-0.40%)
Oct 05, 2021 72.13 73.42 71.94 72.98 149,185 +0.79(+1.09%)
Oct 04, 2021 72.43 72.55 71.33 72.19 193,780 -0.53(-0.73%)
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.