Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.77 40.47 38.40 38.56 2,156,593 -1.43(-3.57%)
Nov 29, 2021 41.03 41.17 39.71 39.98 1,300,491 -0.69(-1.71%)
Nov 26, 2021 41.19 41.70 40.06 40.68 837,606 -1.30(-3.10%)
Nov 24, 2021 42.26 42.57 41.96 41.98 1,067,547 -0.41(-0.98%)
Nov 23, 2021 41.12 42.50 40.72 42.39 1,645,276 +1.27(+3.09%)
Nov 22, 2021 42.42 42.51 41.10 41.12 1,589,932 -0.81(-1.93%)
Nov 19, 2021 42.30 43.20 41.86 41.93 1,953,573 -0.60(-1.41%)
Nov 18, 2021 42.43 42.60 42.26 42.53 1,176,142 +0.29(+0.68%)
Nov 17, 2021 41.97 42.31 41.39 42.24 1,194,536 +0.39(+0.92%)
Nov 16, 2021 40.60 42.12 40.53 41.85 1,790,927 +1.12(+2.75%)
Nov 15, 2021 41.19 41.19 40.57 40.73 1,186,548 -0.39(-0.94%)
Nov 12, 2021 40.56 41.16 40.31 41.12 1,251,513 +0.73(+1.81%)
Nov 11, 2021 40.25 40.60 40.10 40.39 917,073 +0.41(+1.01%)
Nov 10, 2021 40.75 39.81 39.98 1,100,506 -1.11(-2.70%)
Nov 09, 2021 40.73 41.61 40.67 41.09 1,520,718 +0.74(+1.84%)
Nov 08, 2021 40.82 40.94 40.01 40.35 770,100 -0.38(-0.94%)
Nov 05, 2021 40.47 41.02 40.24 40.73 864,011 +0.86(+2.17%)
Nov 04, 2021 40.25 40.71 39.70 39.87 991,437 -0.05(-0.12%)
Nov 03, 2021 39.22 40.63 38.98 39.92 1,108,554 +0.83(+2.11%)
Nov 02, 2021 40.03 40.03 38.76 39.09 1,206,183 -0.87(-2.19%)
Nov 01, 2021 38.50 39.97 38.68 39.96 1,407,068 +1.39(+3.61%)
Oct 29, 2021 38.60 39.01 38.41 38.57 922,457 -0.11(-0.27%)
Oct 28, 2021 38.63 38.91 38.50 38.68 752,559 +0.22(+0.57%)
Oct 27, 2021 38.99 40.14 38.45 38.46 1,474,344 -0.31(-0.79%)
Oct 26, 2021 39.60 38.76 963,518 -0.62(-1.59%)
Oct 25, 2021 39.28 39.95 39.23 39.39 1,240,379 -0.10(-0.24%)
Oct 22, 2021 39.38 40.08 39.19 39.48 945,189 +0.24(+0.61%)
Oct 21, 2021 39.35 39.46 38.99 39.24 823,614 -0.07(-0.17%)
Oct 20, 2021 38.62 39.55 38.50 39.31 1,197,269 +0.72(+1.87%)
Oct 19, 2021 38.82 38.99 38.30 38.59 910,221 -0.14(-0.37%)
Oct 18, 2021 38.08 38.86 37.75 38.73 1,392,500 +0.41(+1.08%)
Oct 15, 2021 39.31 39.39 38.31 38.32 1,364,688 -0.59(-1.51%)
Oct 14, 2021 37.78 38.96 37.55 38.91 1,906,816 +1.32(+3.50%)
Oct 13, 2021 37.33 37.85 37.09 37.59 1,376,307 +0.34(+0.90%)
Oct 12, 2021 36.97 37.46 36.83 37.26 1,133,372 +0.39(+1.07%)
Oct 11, 2021 37.07 37.47 36.85 36.86 1,282,018 -0.51(-1.36%)
Oct 08, 2021 37.85 38.10 37.34 37.37 889,580 -0.39(-1.04%)
Oct 07, 2021 37.77 38.32 37.66 37.76 1,168,733 +0.24(+0.64%)
Oct 06, 2021 36.84 37.69 36.69 37.52 885,180 +0.37(+1.01%)
Oct 05, 2021 37.38 37.64 36.92 37.15 808,433 -0.07(-0.18%)
Oct 04, 2021 37.08 37.54 36.88 37.22 1,041,658 -0.10(-0.26%)
Oct 01, 2021 37.43 37.71 36.99 37.31 1,117,652 -0.08(-0.21%)
Sep 30, 2021 38.90 38.90 37.28 37.39 1,610,638 -1.24(-3.21%)
Sep 29, 2021 38.80 39.09 38.52 38.63 1,041,762 -0.03(-0.07%)
Sep 28, 2021 39.38 39.83 38.50 38.66 1,330,081 -1.16(-2.92%)
Sep 27, 2021 39.48 40.05 39.17 39.82 962,994 +0.26(+0.66%)
Sep 24, 2021 39.42 39.97 38.95 39.56 1,618,658 +0.05(+0.12%)
Sep 23, 2021 39.71 41.00 39.26 39.51 3,256,264 +0.21(+0.54%)
Sep 22, 2021 39.43 40.02 39.22 39.30 2,346,106 +0.29(+0.74%)
Sep 21, 2021 39.29 39.46 38.40 39.01 1,583,083 -0.21(-0.54%)
Sep 20, 2021 39.56 40.15 38.69 39.22 1,698,051 -1.64(-4.02%)
Sep 17, 2021 40.55 40.97 40.20 40.87 2,514,944 +0.41(+1.02%)
Sep 16, 2021 39.56 40.88 39.40 40.45 1,142,215 +0.84(+2.11%)
Sep 15, 2021 39.20 39.71 38.84 39.62 887,473 +0.29(+0.73%)
Sep 14, 2021 40.03 40.19 39.04 39.33 1,343,922 -0.42(-1.06%)
Sep 13, 2021 40.17 39.90 39.03 39.75 1,483,970 -0.14(-0.36%)
Sep 10, 2021 40.65 40.67 39.87 39.90 716,653 -0.23(-0.57%)
Sep 09, 2021 39.97 40.36 39.52 40.13 1,180,865 +0.10(+0.24%)
Sep 08, 2021 40.44 40.84 39.92 40.03 1,325,648 -1.33(-3.21%)
Sep 07, 2021 41.51 42.24 41.20 41.36 847,244 -0.15(-0.37%)
Sep 03, 2021 41.66 41.66 40.98 41.51 775,740 -0.41(-0.99%)
Sep 02, 2021 42.13 42.25 41.63 41.92 666,069 -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.