Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.50 40.20 38.14 38.29 2,171,370 -1.42(-3.57%)
Nov 29, 2021 40.75 40.89 39.44 39.71 1,309,402 -0.69(-1.71%)
Nov 26, 2021 40.91 41.41 39.79 40.40 843,346 -1.29(-3.10%)
Nov 24, 2021 41.97 42.28 41.67 41.69 1,074,862 -0.41(-0.98%)
Nov 23, 2021 40.84 42.21 40.45 42.10 1,656,550 +1.26(+3.09%)
Nov 22, 2021 42.13 42.22 40.82 40.84 1,600,826 -0.80(-1.93%)
Nov 19, 2021 42.01 42.91 41.58 41.64 1,966,959 -0.59(-1.41%)
Nov 18, 2021 42.14 42.31 41.97 42.24 1,184,201 +0.29(+0.68%)
Nov 17, 2021 41.68 42.02 41.11 41.95 1,202,721 +0.38(+0.92%)
Nov 16, 2021 40.32 41.84 40.26 41.57 1,803,199 +1.11(+2.75%)
Nov 15, 2021 40.91 40.91 40.29 40.46 1,194,679 -0.38(-0.94%)
Nov 12, 2021 40.28 40.88 40.04 40.84 1,260,088 +0.73(+1.81%)
Nov 11, 2021 39.98 40.32 39.83 40.11 923,357 +0.40(+1.01%)
Nov 10, 2021 40.48 39.54 39.71 1,108,046 -1.10(-2.70%)
Nov 09, 2021 40.46 41.33 40.39 40.81 1,531,138 +0.74(+1.84%)
Nov 08, 2021 40.54 40.66 39.74 40.07 775,377 -0.38(-0.94%)
Nov 05, 2021 40.20 40.74 39.97 40.46 869,931 +0.86(+2.17%)
Nov 04, 2021 39.98 40.44 39.43 39.60 998,230 -0.05(-0.12%)
Nov 03, 2021 38.96 40.35 38.72 39.64 1,116,150 +0.82(+2.11%)
Nov 02, 2021 39.76 39.76 38.50 38.82 1,214,448 -0.87(-2.19%)
Nov 01, 2021 38.24 39.70 38.41 39.69 1,416,709 +1.38(+3.61%)
Oct 29, 2021 38.34 38.75 38.15 38.31 928,777 -0.10(-0.27%)
Oct 28, 2021 38.37 38.64 38.24 38.41 757,715 +0.22(+0.57%)
Oct 27, 2021 38.73 39.86 38.18 38.19 1,484,446 -0.31(-0.79%)
Oct 26, 2021 39.33 38.50 970,120 -0.62(-1.59%)
Oct 25, 2021 39.02 39.68 38.97 39.12 1,248,878 -0.10(-0.24%)
Oct 22, 2021 39.11 39.81 38.92 39.22 951,666 +0.24(+0.61%)
Oct 21, 2021 39.08 39.20 38.72 38.98 829,258 -0.07(-0.17%)
Oct 20, 2021 38.36 39.28 38.24 39.04 1,205,473 +0.72(+1.87%)
Oct 19, 2021 38.56 38.73 38.04 38.33 916,458 -0.14(-0.37%)
Oct 18, 2021 37.82 38.60 37.50 38.47 1,402,042 +0.41(+1.08%)
Oct 15, 2021 39.04 39.12 38.05 38.06 1,374,039 -0.58(-1.51%)
Oct 14, 2021 37.53 38.69 37.30 38.64 1,919,882 +1.31(+3.50%)
Oct 13, 2021 37.08 37.59 36.84 37.34 1,385,738 +0.33(+0.90%)
Oct 12, 2021 36.72 37.20 36.58 37.00 1,141,138 +0.39(+1.07%)
Oct 11, 2021 36.82 37.21 36.60 36.61 1,290,803 -0.51(-1.36%)
Oct 08, 2021 37.59 37.84 37.09 37.12 895,675 -0.39(-1.04%)
Oct 07, 2021 37.52 38.06 37.40 37.51 1,176,742 +0.24(+0.64%)
Oct 06, 2021 36.59 37.43 36.44 37.27 891,245 +0.37(+1.01%)
Oct 05, 2021 37.13 37.38 36.67 36.90 813,973 -0.07(-0.18%)
Oct 04, 2021 36.83 37.29 36.63 36.96 1,048,796 -0.10(-0.26%)
Oct 01, 2021 37.17 37.45 36.73 37.06 1,125,310 -0.08(-0.21%)
Sep 30, 2021 38.63 38.63 37.03 37.14 1,621,674 -1.23(-3.21%)
Sep 29, 2021 38.54 38.82 38.26 38.37 1,048,901 -0.03(-0.07%)
Sep 28, 2021 39.11 39.56 38.24 38.39 1,339,195 -1.15(-2.92%)
Sep 27, 2021 39.22 39.78 38.90 39.55 969,593 +0.26(+0.66%)
Sep 24, 2021 39.15 39.70 38.69 39.29 1,629,749 +0.05(+0.12%)
Sep 23, 2021 39.44 40.72 39.00 39.24 3,278,577 +0.21(+0.54%)
Sep 22, 2021 39.16 39.75 38.95 39.03 2,362,182 +0.29(+0.74%)
Sep 21, 2021 39.02 39.20 38.14 38.75 1,593,931 -0.21(-0.54%)
Sep 20, 2021 39.29 39.87 38.42 38.96 1,709,687 -1.63(-4.02%)
Sep 17, 2021 40.27 40.69 39.93 40.59 2,532,177 +0.41(+1.02%)
Sep 16, 2021 39.29 40.60 39.13 40.18 1,150,041 +0.83(+2.11%)
Sep 15, 2021 38.93 39.44 38.58 39.35 893,554 +0.29(+0.73%)
Sep 14, 2021 39.76 39.91 38.78 39.06 1,353,131 -0.42(-1.06%)
Sep 13, 2021 39.89 39.63 38.77 39.48 1,494,139 -0.14(-0.36%)
Sep 10, 2021 40.37 40.39 39.60 39.63 721,564 -0.23(-0.57%)
Sep 09, 2021 39.70 40.08 39.25 39.85 1,188,957 +0.10(+0.24%)
Sep 08, 2021 40.16 40.56 39.64 39.76 1,334,731 -1.32(-3.21%)
Sep 07, 2021 41.23 41.95 40.92 41.08 853,050 -0.15(-0.37%)
Sep 03, 2021 41.37 41.37 40.70 41.23 781,056 -0.41(-0.99%)
Sep 02, 2021 41.84 41.96 41.34 41.64 670,633 -0.02(-0.05%)
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.