Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.82 42.13 39.91 40.02 95,738 -1.19(-2.88%)
Nov 29, 2021 42.56 42.56 40.82 41.21 118,074 -1.05(-2.48%)
Nov 26, 2021 42.77 43.67 41.46 42.26 59,850 -1.85(-4.19%)
Nov 24, 2021 44.46 45.32 43.85 44.10 64,430 -0.64(-1.44%)
Nov 23, 2021 44.11 44.94 43.92 44.75 94,901 +0.99(+2.26%)
Nov 22, 2021 43.77 45.03 43.18 43.76 112,983 +0.40(+0.93%)
Nov 19, 2021 42.98 43.86 42.76 43.35 55,506 -0.10(-0.23%)
Nov 18, 2021 43.37 43.99 43.13 43.45 126,810 -0.22(-0.50%)
Nov 17, 2021 42.83 43.80 42.05 43.67 116,315 +0.49(+1.14%)
Nov 16, 2021 42.45 43.73 42.16 43.18 131,461 +0.64(+1.51%)
Nov 15, 2021 42.00 42.74 41.46 42.53 128,104 +0.77(+1.84%)
Nov 12, 2021 41.43 41.85 40.55 41.76 155,610 +0.59(+1.44%)
Nov 11, 2021 41.95 42.65 41.07 41.17 82,632 -0.66(-1.58%)
Nov 10, 2021 42.42 41.83 95,075 -0.41(-0.98%)
Nov 09, 2021 42.33 42.82 41.90 42.25 187,361 -0.25(-0.58%)
Nov 08, 2021 40.64 42.80 40.47 42.49 216,405 +2.76(+6.96%)
Nov 05, 2021 39.56 40.52 39.48 39.73 95,555 +0.50(+1.28%)
Nov 04, 2021 39.42 39.42 38.52 39.23 45,463 -0.31(-0.77%)
Nov 03, 2021 38.69 39.61 38.62 39.53 66,677 +0.82(+2.12%)
Nov 02, 2021 39.28 39.33 38.61 38.71 30,283 -0.60(-1.53%)
Nov 01, 2021 38.79 39.52 38.66 39.32 73,823 +0.65(+1.69%)
Oct 29, 2021 38.49 39.10 38.31 38.66 42,371 +0.50(+1.32%)
Oct 28, 2021 38.76 40.18 36.58 38.16 58,405 -1.02(-2.60%)
Oct 27, 2021 39.48 39.71 39.14 39.18 42,709 -0.48(-1.22%)
Oct 26, 2021 39.50 39.96 39.66 52,487 -0.01(-0.02%)
Oct 25, 2021 39.63 39.82 39.24 39.67 32,949 +0.07(+0.17%)
Oct 22, 2021 38.79 39.61 38.79 39.60 59,463 +0.81(+2.09%)
Oct 21, 2021 38.37 38.93 38.18 38.79 43,734 +0.37(+0.95%)
Oct 20, 2021 37.63 38.50 37.36 38.43 26,565 +0.65(+1.72%)
Oct 19, 2021 37.82 37.83 37.42 37.78 19,570 +0.00(+0.00%)
Oct 18, 2021 37.67 38.23 37.67 37.78 34,762 -0.17(-0.44%)
Oct 15, 2021 38.51 39.22 37.63 37.94 61,409 -0.12(-0.31%)
Oct 14, 2021 38.14 38.14 37.69 38.06 40,029 +0.38(+1.00%)
Oct 13, 2021 37.94 38.29 37.15 37.69 34,543 -0.34(-0.88%)
Oct 12, 2021 37.91 38.16 37.83 38.02 15,272 -0.02(-0.05%)
Oct 11, 2021 38.75 38.81 38.00 38.04 19,010 -0.50(-1.31%)
Oct 08, 2021 38.43 39.09 38.23 38.55 18,955 +0.05(+0.13%)
Oct 07, 2021 38.81 38.81 38.07 38.50 36,424 +0.37(+0.96%)
Oct 06, 2021 38.11 38.49 37.53 38.13 24,056 -0.15(-0.39%)
Oct 05, 2021 38.24 38.72 37.93 38.28 111,243 -0.09(-0.23%)
Oct 04, 2021 38.71 38.77 38.12 38.37 48,920 -0.29(-0.74%)
Oct 01, 2021 37.70 39.09 37.70 38.65 47,334 +1.00(+2.65%)
Sep 30, 2021 38.22 39.43 37.62 37.66 36,484 -0.49(-1.29%)
Sep 29, 2021 37.52 39.24 37.17 38.15 49,241 +0.59(+1.58%)
Sep 28, 2021 38.16 38.16 37.28 37.56 47,308 -0.44(-1.17%)
Sep 27, 2021 37.07 38.44 35.53 38.00 49,838 +1.19(+3.24%)
Sep 24, 2021 36.34 37.10 36.34 36.81 33,006 +0.44(+1.22%)
Sep 23, 2021 35.65 36.73 35.65 36.36 49,650 +1.14(+3.22%)
Sep 22, 2021 34.94 35.88 34.36 35.23 53,579 +0.62(+1.80%)
Sep 21, 2021 35.26 35.62 34.59 34.61 65,613 -0.64(-1.82%)
Sep 20, 2021 35.24 35.39 34.68 35.25 78,763 -0.89(-2.46%)
Sep 17, 2021 34.89 36.24 34.26 36.14 237,043 +1.27(+3.65%)
Sep 16, 2021 34.64 35.05 34.40 34.86 69,841 +0.35(+1.00%)
Sep 15, 2021 34.31 34.74 34.11 34.52 46,104 +0.39(+1.16%)
Sep 14, 2021 35.23 35.23 33.95 34.12 41,435 -0.99(-2.81%)
Sep 13, 2021 35.14 35.25 34.74 35.11 50,534 +0.37(+1.05%)
Sep 10, 2021 35.03 35.64 34.41 34.75 50,934 -0.03(-0.09%)
Sep 09, 2021 35.12 35.49 34.77 34.78 33,410 -0.30(-0.84%)
Sep 08, 2021 35.58 35.74 34.97 35.07 30,159 -0.58(-1.63%)
Sep 07, 2021 35.93 36.21 35.65 35.65 31,844 -0.11(-0.30%)
Sep 03, 2021 36.19 36.29 35.45 35.76 64,506 -0.37(-1.01%)
Sep 02, 2021 36.29 36.81 36.13 36.13 31,678 -0.25(-0.68%)
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.