Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.27 39.72 37.63 39.34 1,171,981 +0.57(+1.47%)
Nov 29, 2021 39.92 40.34 38.70 38.77 660,379 -0.26(-0.67%)
Nov 26, 2021 40.00 40.89 38.10 39.03 504,515 -1.87(-4.57%)
Nov 24, 2021 39.77 41.25 39.38 40.90 574,136 +0.58(+1.45%)
Nov 23, 2021 40.79 41.28 39.05 40.32 1,578,702 -0.58(-1.42%)
Nov 22, 2021 40.47 41.92 39.23 40.90 928,167 +0.04(+0.10%)
Nov 19, 2021 40.46 42.13 40.09 40.86 962,224 +0.13(+0.32%)
Nov 18, 2021 39.69 40.97 40.59 40.73 832,482 +1.46(+3.72%)
Nov 17, 2021 39.24 39.72 38.80 39.27 971,860 +0.03(+0.08%)
Nov 16, 2021 39.33 40.47 38.91 39.24 1,226,397 +0.04(+0.10%)
Nov 15, 2021 39.27 39.53 38.39 39.20 515,468 +0.01(+0.03%)
Nov 12, 2021 39.80 40.00 38.70 39.19 957,383 -0.32(-0.81%)
Nov 11, 2021 39.56 40.42 38.98 39.51 395,571 +0.01(+0.03%)
Nov 10, 2021 41.23 39.50 526,182 -2.23(-5.34%)
Nov 09, 2021 40.65 42.52 40.15 41.73 853,300 +0.73(+1.78%)
Nov 08, 2021 41.35 42.87 40.10 41.00 1,082,293 -0.10(-0.24%)
Nov 05, 2021 39.37 41.60 38.60 41.10 1,634,286 +2.13(+5.47%)
Nov 04, 2021 36.99 39.75 36.49 38.97 1,307,230 +2.30(+6.27%)
Nov 03, 2021 34.34 36.84 34.00 36.67 785,192 +1.99(+5.74%)
Nov 02, 2021 34.27 34.97 33.41 34.68 803,954 +0.33(+0.96%)
Nov 01, 2021 34.74 35.41 34.76 34.35 1,164,112 -0.56(-1.60%)
Oct 29, 2021 36.30 36.30 34.65 34.91 1,107,499 -1.04(-2.89%)
Oct 28, 2021 34.97 36.04 34.59 35.95 440,849 +1.00(+2.86%)
Oct 27, 2021 35.68 35.85 34.59 34.95 975,080 -0.90(-2.51%)
Oct 26, 2021 36.19 35.85 308,861 -0.45(-1.24%)
Oct 25, 2021 37.03 37.45 36.27 36.30 473,286 -0.73(-1.97%)
Oct 22, 2021 36.00 37.09 35.50 37.03 425,914 +0.82(+2.26%)
Oct 21, 2021 35.47 36.53 35.17 36.21 610,319 +0.48(+1.34%)
Oct 20, 2021 35.35 37.15 35.29 35.73 338,198 +0.41(+1.16%)
Oct 19, 2021 35.93 36.24 35.09 35.32 597,403 -0.45(-1.26%)
Oct 18, 2021 36.61 37.05 35.17 35.77 709,174 -1.12(-3.04%)
Oct 15, 2021 38.86 38.97 36.77 36.89 768,753 -1.24(-3.25%)
Oct 14, 2021 38.49 38.98 37.34 38.13 617,429 +0.15(+0.39%)
Oct 13, 2021 36.88 38.27 36.52 37.98 481,776 +1.27(+3.46%)
Oct 12, 2021 36.84 37.04 36.00 36.71 472,445 +0.45(+1.24%)
Oct 11, 2021 37.72 38.58 36.19 36.26 775,179 -1.75(-4.60%)
Oct 08, 2021 39.17 39.26 37.74 38.01 840,337 -0.84(-2.16%)
Oct 07, 2021 37.09 39.46 36.99 38.85 1,637,430 +2.71(+7.50%)
Oct 06, 2021 36.05 36.92 35.81 36.14 766,709 -0.67(-1.82%)
Oct 05, 2021 36.89 37.97 36.64 36.81 858,677 +0.40(+1.08%)
Oct 04, 2021 36.57 36.97 35.71 36.41 826,110 -0.33(-0.88%)
Oct 01, 2021 35.86 36.75 34.70 36.74 839,114 +0.96(+2.68%)
Sep 30, 2021 34.05 36.50 33.48 35.78 1,197,378 +2.19(+6.52%)
Sep 29, 2021 34.39 34.75 33.33 33.59 441,990 -0.53(-1.55%)
Sep 28, 2021 34.40 34.81 33.21 34.12 630,415 -0.79(-2.26%)
Sep 27, 2021 33.18 35.39 32.75 34.91 1,002,266 +1.78(+5.37%)
Sep 24, 2021 33.67 34.09 33.13 33.13 544,598 -0.48(-1.43%)
Sep 23, 2021 33.93 34.30 33.01 33.61 830,821 -0.23(-0.68%)
Sep 22, 2021 33.01 34.07 32.50 33.84 1,222,237 +0.97(+2.95%)
Sep 21, 2021 32.57 33.59 32.44 32.87 481,270 +0.44(+1.36%)
Sep 20, 2021 33.08 33.45 31.99 32.43 728,765 -1.46(-4.31%)
Sep 17, 2021 33.72 34.45 32.64 33.89 1,787,065 +0.40(+1.19%)
Sep 16, 2021 33.80 34.36 33.07 33.49 622,681 -0.21(-0.62%)
Sep 15, 2021 33.00 34.00 32.40 33.70 852,817 +0.60(+1.81%)
Sep 14, 2021 31.77 33.43 30.79 33.10 1,372,564 +1.62(+5.15%)
Sep 13, 2021 29.40 32.29 29.10 31.48 1,423,568 +1.96(+6.64%)
Sep 10, 2021 30.09 30.53 29.40 29.52 844,336 -0.53(-1.76%)
Sep 09, 2021 31.43 31.70 29.80 30.05 1,536,680 -1.07(-3.44%)
Sep 08, 2021 30.95 31.35 30.50 31.12 637,558 +0.07(+0.23%)
Sep 07, 2021 33.11 33.11 30.95 31.05 995,927 -1.41(-4.34%)
Sep 03, 2021 32.65 33.71 32.02 32.46 1,081,687 -1.06(-3.16%)
Sep 02, 2021 33.38 33.85 32.73 33.52 485,772 +0.50(+1.51%)
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.