Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.13 40.68 39.38 39.52 13,768,959 -0.78(-1.94%)
Nov 29, 2021 40.74 41.28 40.28 40.30 6,261,357 -0.75(-1.83%)
Nov 26, 2021 40.45 41.85 40.45 41.06 7,888,208 +0.57(+1.41%)
Nov 24, 2021 40.98 40.99 40.26 40.49 4,945,748 -0.49(-1.21%)
Nov 23, 2021 40.71 41.28 40.36 40.98 5,402,891 +0.19(+0.47%)
Nov 22, 2021 39.23 41.00 39.17 40.79 7,052,507 +1.87(+4.82%)
Nov 19, 2021 39.51 39.87 38.78 38.92 7,388,349 -0.49(-1.23%)
Nov 18, 2021 38.81 39.51 38.71 39.40 4,573,045 +0.71(+1.85%)
Nov 17, 2021 39.62 39.66 38.63 38.69 10,598,501 -0.99(-2.49%)
Nov 16, 2021 40.22 40.30 39.50 39.68 6,441,046 -0.92(-2.27%)
Nov 15, 2021 40.38 40.83 40.17 40.60 4,256,220 +0.22(+0.54%)
Nov 12, 2021 40.07 40.66 39.88 40.38 3,864,564 +0.35(+0.88%)
Nov 11, 2021 40.17 40.48 39.84 40.03 5,085,702 -0.19(-0.47%)
Nov 10, 2021 39.68 40.22 4,200,238 +0.51(+1.29%)
Nov 09, 2021 39.59 40.03 39.42 39.71 3,633,872 +0.22(+0.55%)
Nov 08, 2021 39.97 40.20 39.19 39.49 5,170,312 -0.59(-1.46%)
Nov 05, 2021 41.16 41.21 39.75 40.08 6,480,968 -1.04(-2.53%)
Nov 04, 2021 40.44 41.18 40.15 41.12 7,898,473 +0.45(+1.09%)
Nov 03, 2021 39.09 40.68 39.02 40.67 11,429,171 +2.13(+5.53%)
Nov 02, 2021 38.59 39.13 38.03 38.54 6,109,071 +0.24(+0.62%)
Nov 01, 2021 38.01 38.35 37.68 38.31 5,545,591 +0.41(+1.07%)
Oct 29, 2021 37.48 38.24 37.39 37.90 6,349,126 +0.31(+0.83%)
Oct 28, 2021 37.33 37.62 37.10 37.59 4,073,132 +0.20(+0.53%)
Oct 27, 2021 38.16 38.21 37.35 37.39 4,175,255 -0.45(-1.20%)
Oct 26, 2021 38.21 37.84 4,414,881 -0.35(-0.92%)
Oct 25, 2021 38.18 38.58 37.95 38.19 5,823,797 +0.09(+0.25%)
Oct 22, 2021 37.29 38.13 37.29 38.10 8,390,161 +0.88(+2.37%)
Oct 21, 2021 37.47 37.70 37.07 37.22 4,192,455 -0.02(-0.05%)
Oct 20, 2021 37.15 37.53 36.94 37.24 5,666,832 +0.24(+0.64%)
Oct 19, 2021 37.13 37.24 36.25 37.00 5,698,420 -0.13(-0.36%)
Oct 18, 2021 36.45 37.26 36.19 37.13 7,592,878 +0.59(+1.61%)
Oct 15, 2021 37.09 37.37 36.43 36.54 7,310,508 -0.50(-1.35%)
Oct 14, 2021 37.35 37.58 36.95 37.05 6,201,928 -0.33(-0.89%)
Oct 13, 2021 38.04 38.15 37.25 37.38 4,560,458 -0.34(-0.90%)
Oct 12, 2021 37.58 38.25 37.46 37.72 5,543,070 +0.24(+0.63%)
Oct 11, 2021 37.34 37.91 37.19 37.48 5,126,961 +0.10(+0.28%)
Oct 08, 2021 37.30 37.70 37.23 37.38 4,236,982 -0.03(-0.08%)
Oct 07, 2021 37.50 37.93 37.33 37.41 5,946,247 -0.05(-0.13%)
Oct 06, 2021 37.83 38.07 36.92 37.45 7,295,541 -0.31(-0.83%)
Oct 05, 2021 37.29 37.91 37.29 37.77 7,759,261 +0.24(+0.63%)
Oct 04, 2021 37.03 37.61 37.00 37.53 8,984,840 +0.46(+1.25%)
Oct 01, 2021 38.26 38.29 36.92 37.06 10,124,681 -1.22(-3.19%)
Sep 30, 2021 39.20 39.38 38.24 38.29 8,190,749 -0.86(-2.20%)
Sep 29, 2021 38.32 39.43 38.32 39.15 9,031,536 +0.79(+2.05%)
Sep 28, 2021 38.16 38.83 38.09 38.36 8,164,523 +0.30(+0.80%)
Sep 27, 2021 37.88 38.87 37.85 38.06 8,016,228 +0.20(+0.53%)
Sep 24, 2021 38.11 38.79 37.83 37.86 7,486,893 -0.19(-0.50%)
Sep 23, 2021 38.10 38.38 37.75 38.05 7,647,066 +0.08(+0.20%)
Sep 22, 2021 38.52 38.52 37.89 37.97 6,500,327 -0.33(-0.87%)
Sep 21, 2021 38.43 38.78 38.11 38.31 6,856,368 +0.04(+0.10%)
Sep 20, 2021 38.35 38.99 38.03 38.27 8,393,177 -0.50(-1.29%)
Sep 17, 2021 38.59 39.21 38.49 38.77 27,551,644 +0.07(+0.17%)
Sep 16, 2021 38.98 39.56 38.46 38.70 10,671,788 -0.22(-0.56%)
Sep 15, 2021 39.53 40.00 38.89 38.92 11,128,055 -0.65(-1.65%)
Sep 14, 2021 40.72 40.80 39.40 39.57 11,976,904 -1.03(-2.54%)
Sep 13, 2021 40.53 41.27 40.38 40.61 9,856,863 +0.20(+0.49%)
Sep 10, 2021 42.35 42.48 39.70 40.41 26,666,112 -3.28(-7.50%)
Sep 09, 2021 43.61 43.91 42.81 43.68 10,370,016 -0.15(-0.35%)
Sep 08, 2021 43.69 44.43 43.42 43.84 8,816,242 +0.28(+0.65%)
Sep 07, 2021 44.27 44.31 43.49 43.55 8,137,383 -0.62(-1.41%)
Sep 03, 2021 44.56 44.74 44.11 44.18 5,766,189 -0.62(-1.40%)
Sep 02, 2021 43.55 45.45 43.43 44.80 12,771,952 +1.49(+3.43%)
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.