Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.16 39.45 38.24 38.38 5,924,841 -1.01(-2.57%)
Nov 29, 2021 39.73 39.77 39.25 39.39 1,665,608 -0.30(-0.75%)
Nov 26, 2021 39.74 40.49 39.67 39.69 1,267,040 -0.12(-0.30%)
Nov 24, 2021 40.14 40.26 39.72 39.81 1,269,128 -0.29(-0.72%)
Nov 23, 2021 40.10 40.39 39.94 40.10 2,302,054 +0.21(+0.53%)
Nov 22, 2021 39.62 40.18 39.44 39.88 1,837,439 +0.36(+0.91%)
Nov 19, 2021 39.64 39.96 39.51 39.52 1,923,623 +0.01(+0.02%)
Nov 18, 2021 40.14 39.52 39.41 39.51 1,259,906 -0.63(-1.57%)
Nov 17, 2021 39.88 40.24 39.76 40.14 1,515,444 +0.19(+0.49%)
Nov 16, 2021 40.37 40.37 39.88 39.95 1,461,079 -0.32(-0.78%)
Nov 15, 2021 40.33 40.37 39.99 40.26 2,310,710 +0.01(+0.02%)
Nov 12, 2021 40.27 40.47 40.02 40.25 1,967,462 +0.07(+0.18%)
Nov 11, 2021 40.10 40.28 39.79 40.18 2,422,614 -0.15(-0.37%)
Nov 10, 2021 40.24 40.33 1,834,486 +0.23(+0.58%)
Nov 09, 2021 40.43 40.52 39.95 40.10 1,849,184 -0.27(-0.67%)
Nov 08, 2021 40.05 40.44 39.48 40.37 2,060,676 +0.31(+0.76%)
Nov 05, 2021 40.12 40.18 39.84 40.06 1,381,213 +0.06(+0.16%)
Nov 04, 2021 40.13 40.41 39.81 39.99 1,581,389 -0.20(-0.51%)
Nov 03, 2021 39.90 40.28 39.90 40.20 2,554,836 +0.27(+0.67%)
Nov 02, 2021 39.94 40.25 39.33 39.93 2,216,584 +0.11(+0.28%)
Nov 01, 2021 39.24 39.89 39.50 39.82 1,876,864 +0.58(+1.49%)
Oct 29, 2021 39.61 39.95 39.15 39.23 4,957,727 -0.50(-1.26%)
Oct 28, 2021 39.22 39.76 39.10 39.73 2,378,432 +0.56(+1.42%)
Oct 27, 2021 39.35 39.49 38.87 39.18 2,006,233 +0.06(+0.17%)
Oct 26, 2021 38.88 39.24 39.11 1,340,153 +0.22(+0.57%)
Oct 25, 2021 38.90 39.03 38.55 38.89 1,187,448 -0.06(-0.14%)
Oct 22, 2021 38.62 38.99 38.59 38.95 1,130,994 +0.32(+0.84%)
Oct 21, 2021 39.04 39.04 38.37 38.62 1,747,113 -0.20(-0.53%)
Oct 20, 2021 38.63 39.03 38.59 38.83 1,410,850 +0.21(+0.55%)
Oct 19, 2021 39.01 39.05 38.42 38.61 1,966,195 -0.44(-1.12%)
Oct 18, 2021 39.39 39.65 39.00 39.05 2,316,664 -0.50(-1.27%)
Oct 15, 2021 39.69 39.69 39.23 39.55 3,258,359 +0.02(+0.06%)
Oct 14, 2021 39.10 39.54 39.05 39.53 4,259,308 +0.48(+1.23%)
Oct 13, 2021 39.00 39.19 38.70 39.05 2,761,129 +0.05(+0.12%)
Oct 12, 2021 38.79 39.26 38.63 39.00 2,484,303 +0.36(+0.93%)
Oct 11, 2021 38.59 38.81 38.45 38.64 1,736,536 +0.21(+0.55%)
Oct 08, 2021 38.36 38.72 38.23 38.43 2,210,728 +0.32(+0.85%)
Oct 07, 2021 38.54 38.78 38.04 38.11 2,118,153 -0.43(-1.12%)
Oct 06, 2021 38.08 38.59 37.85 38.54 1,344,154 +0.50(+1.31%)
Oct 05, 2021 38.05 38.19 37.90 38.04 2,110,776 +0.03(+0.07%)
Oct 04, 2021 37.65 38.15 37.65 38.01 2,384,161 +0.32(+0.86%)
Oct 01, 2021 37.88 37.89 37.31 37.69 2,048,446 -0.10(-0.27%)
Sep 30, 2021 38.46 38.57 37.77 37.79 2,650,336 -0.57(-1.49%)
Sep 29, 2021 37.89 38.52 37.85 38.36 2,362,223 +0.45(+1.19%)
Sep 28, 2021 37.89 38.15 37.65 37.91 2,677,723 +0.18(+0.46%)
Sep 27, 2021 37.67 38.15 37.52 37.74 2,492,397 +0.13(+0.34%)
Sep 24, 2021 37.39 37.78 37.39 37.61 1,718,667 +0.16(+0.42%)
Sep 23, 2021 37.66 37.93 37.43 37.45 1,943,538 -0.19(-0.51%)
Sep 22, 2021 38.29 38.32 37.59 37.65 2,177,460 -0.44(-1.16%)
Sep 21, 2021 38.47 38.76 38.02 38.09 2,080,600 -0.35(-0.91%)
Sep 20, 2021 38.71 39.02 38.26 38.44 2,678,595 -0.29(-0.76%)
Sep 17, 2021 38.42 38.95 38.16 38.73 6,986,936 +0.15(+0.38%)
Sep 16, 2021 38.38 38.79 38.13 38.59 3,328,669 +0.25(+0.65%)
Sep 15, 2021 39.07 39.09 38.32 38.34 2,949,373 -0.76(-1.93%)
Sep 14, 2021 39.33 39.53 38.89 39.09 2,269,952 -0.25(-0.63%)
Sep 13, 2021 39.10 39.67 39.05 39.34 3,680,081 +0.34(+0.87%)
Sep 10, 2021 38.90 39.20 38.63 39.00 2,838,286 +0.10(+0.26%)
Sep 09, 2021 39.06 39.26 38.75 38.90 3,387,612 -0.37(-0.94%)
Sep 08, 2021 38.95 39.49 38.79 39.27 3,151,413 +0.35(+0.90%)
Sep 07, 2021 39.35 39.64 38.90 38.92 4,132,745 -0.54(-1.38%)
Sep 03, 2021 40.01 40.01 39.31 39.46 5,478,444 -0.70(-1.74%)
Sep 02, 2021 40.67 41.64 39.92 40.16 6,892,726 -1.94(-4.60%)
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.