Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.62 37.97 36.77 36.84 3,527,634 -1.17(-3.09%)
Nov 29, 2021 39.22 39.33 37.69 38.01 2,299,223 -0.36(-0.93%)
Nov 26, 2021 38.47 38.60 37.34 38.37 2,013,585 -1.50(-3.77%)
Nov 24, 2021 40.04 40.39 39.79 39.87 1,411,966 -0.63(-1.55%)
Nov 23, 2021 40.20 41.11 39.91 40.50 2,224,779 +0.31(+0.76%)
Nov 22, 2021 39.02 40.69 38.68 40.19 2,723,151 +1.29(+3.31%)
Nov 19, 2021 39.38 39.70 38.65 38.90 3,894,868 -0.79(-1.99%)
Nov 18, 2021 40.80 39.91 39.65 39.69 3,571,493 -1.00(-2.46%)
Nov 17, 2021 41.05 41.25 40.23 40.69 1,735,193 -0.36(-0.89%)
Nov 16, 2021 41.57 41.67 41.04 41.06 2,147,768 -0.13(-0.31%)
Nov 15, 2021 41.26 41.33 40.75 41.19 1,658,532 +0.25(+0.62%)
Nov 12, 2021 40.33 41.07 40.14 40.93 2,019,045 +0.86(+2.14%)
Nov 11, 2021 40.05 40.35 39.85 40.08 1,801,843 +0.20(+0.49%)
Nov 10, 2021 39.29 39.88 1,814,806 +0.43(+1.10%)
Nov 09, 2021 39.68 40.03 39.24 39.45 1,537,210 -0.23(-0.58%)
Nov 08, 2021 39.88 40.24 39.42 39.68 2,204,779 -0.11(-0.28%)
Nov 05, 2021 40.00 40.42 39.54 39.79 2,515,242 +0.28(+0.71%)
Nov 04, 2021 40.55 41.06 39.37 39.51 3,091,669 -0.37(-0.94%)
Nov 03, 2021 39.02 40.30 38.17 39.88 4,186,795 -0.03(-0.09%)
Nov 02, 2021 39.59 40.15 39.09 39.91 3,536,732 +0.39(+0.99%)
Nov 01, 2021 38.53 39.53 39.09 39.52 1,545,185 +1.29(+3.37%)
Oct 29, 2021 38.39 38.90 38.06 38.23 2,132,287 -0.22(-0.57%)
Oct 28, 2021 38.24 38.50 38.06 38.45 1,137,158 +0.53(+1.39%)
Oct 27, 2021 37.30 38.39 36.76 37.93 1,763,721 +0.57(+1.52%)
Oct 26, 2021 38.68 37.16 37.36 2,080,791 -1.23(-3.19%)
Oct 25, 2021 38.51 38.76 38.15 38.59 1,573,880 +0.35(+0.91%)
Oct 22, 2021 39.21 39.42 38.23 38.24 1,391,164 -0.76(-1.96%)
Oct 21, 2021 38.81 39.10 38.47 39.01 1,441,591 +0.17(+0.44%)
Oct 20, 2021 38.01 39.26 37.84 38.84 3,064,582 -0.03(-0.09%)
Oct 19, 2021 39.02 39.38 38.77 38.87 2,156,281 -0.07(-0.17%)
Oct 18, 2021 39.67 39.67 38.57 38.94 3,462,824 -0.96(-2.40%)
Oct 15, 2021 41.22 41.23 39.80 39.90 2,822,596 -0.81(-2.00%)
Oct 14, 2021 40.21 40.72 40.00 40.71 1,592,282 +0.74(+1.85%)
Oct 13, 2021 39.99 40.19 39.18 39.97 2,007,204 -0.17(-0.42%)
Oct 12, 2021 39.87 40.35 39.68 40.14 1,978,238 +0.34(+0.85%)
Oct 11, 2021 39.47 40.54 39.37 39.80 1,885,680 +0.23(+0.58%)
Oct 08, 2021 39.13 40.29 39.02 39.57 2,246,065 +0.74(+1.90%)
Oct 07, 2021 37.91 39.26 37.82 38.84 2,315,781 +1.64(+4.40%)
Oct 06, 2021 37.91 38.17 36.37 37.20 2,913,640 -1.26(-3.26%)
Oct 05, 2021 37.83 38.73 37.42 38.45 2,394,714 +0.66(+1.75%)
Oct 04, 2021 37.39 37.98 37.31 37.79 2,244,209 +0.61(+1.64%)
Oct 01, 2021 37.02 37.54 36.51 37.18 1,289,395 +0.53(+1.43%)
Sep 30, 2021 37.59 37.73 36.65 36.66 2,023,484 -0.87(-2.33%)
Sep 29, 2021 37.95 38.26 37.21 37.53 1,256,336 -0.42(-1.10%)
Sep 28, 2021 37.93 38.23 37.28 37.95 2,844,336 +0.38(+1.02%)
Sep 27, 2021 37.14 38.02 37.14 37.56 2,364,909 +0.38(+1.03%)
Sep 24, 2021 37.19 37.89 36.95 37.18 2,260,605 +0.06(+0.16%)
Sep 23, 2021 36.78 37.92 36.49 37.12 3,471,467 +0.90(+2.48%)
Sep 22, 2021 35.79 36.61 35.72 36.22 2,099,094 +0.97(+2.74%)
Sep 21, 2021 35.22 35.55 34.76 35.26 3,035,431 +0.17(+0.48%)
Sep 20, 2021 34.48 35.10 34.17 35.09 2,880,321 -1.32(-3.63%)
Sep 17, 2021 36.39 36.66 35.82 36.41 4,252,936 -0.26(-0.72%)
Sep 16, 2021 36.89 36.94 35.79 36.67 2,654,006 -0.42(-1.14%)
Sep 15, 2021 36.61 37.19 36.34 37.10 1,814,221 +0.66(+1.82%)
Sep 14, 2021 37.28 37.37 36.23 36.44 1,749,290 -0.70(-1.87%)
Sep 13, 2021 36.79 37.34 36.54 37.13 1,763,821 +0.77(+2.12%)
Sep 10, 2021 36.39 36.65 36.09 36.36 1,714,331 +0.22(+0.61%)
Sep 09, 2021 35.59 36.43 35.54 36.14 1,868,179 +0.31(+0.85%)
Sep 08, 2021 36.30 36.44 35.50 35.83 1,268,464 -0.70(-1.90%)
Sep 07, 2021 36.47 36.97 36.31 36.53 1,324,317 -0.07(-0.19%)
Sep 03, 2021 36.89 36.90 36.50 36.60 1,122,621 -0.21(-0.58%)
Sep 02, 2021 36.21 36.82 35.83 36.81 1,991,034 +0.70(+1.95%)
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.