Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.68 40.22 38.94 39.08 13,926,255 -0.77(-1.94%)
Nov 29, 2021 40.28 40.82 39.82 39.85 6,332,887 -0.74(-1.83%)
Nov 26, 2021 39.99 41.37 39.99 40.59 7,978,322 +0.56(+1.41%)
Nov 24, 2021 40.52 40.53 39.80 40.03 5,002,248 -0.49(-1.21%)
Nov 23, 2021 40.25 40.82 39.91 40.52 5,464,613 +0.19(+0.47%)
Nov 22, 2021 38.79 40.54 38.73 40.33 7,133,074 +1.85(+4.82%)
Nov 19, 2021 39.06 39.42 38.34 38.48 7,472,753 -0.48(-1.23%)
Nov 18, 2021 38.37 39.06 38.27 38.96 4,625,288 +0.71(+1.84%)
Nov 17, 2021 39.17 39.21 38.19 38.25 10,719,577 -0.98(-2.49%)
Nov 16, 2021 39.76 39.84 39.05 39.23 6,514,628 -0.91(-2.27%)
Nov 15, 2021 39.92 40.37 39.72 40.14 4,304,843 +0.22(+0.54%)
Nov 12, 2021 39.61 40.20 39.43 39.92 3,908,713 +0.35(+0.88%)
Nov 11, 2021 39.72 40.03 39.39 39.58 5,143,800 -0.19(-0.47%)
Nov 10, 2021 39.23 39.76 4,248,221 +0.51(+1.29%)
Nov 09, 2021 39.15 39.58 38.98 39.26 3,675,385 +0.22(+0.55%)
Nov 08, 2021 39.52 39.74 38.74 39.04 5,229,377 -0.58(-1.47%)
Nov 05, 2021 40.69 40.75 39.30 39.62 6,555,005 -1.03(-2.53%)
Nov 04, 2021 39.98 40.72 39.70 40.65 7,988,705 +0.44(+1.09%)
Nov 03, 2021 38.65 40.22 38.58 40.21 11,559,737 +2.11(+5.53%)
Nov 02, 2021 38.15 38.69 37.60 38.11 6,178,860 +0.23(+0.62%)
Nov 01, 2021 37.58 37.92 37.25 37.87 5,608,944 +0.40(+1.07%)
Oct 29, 2021 37.06 37.81 36.96 37.47 6,421,657 +0.31(+0.83%)
Oct 28, 2021 36.91 37.19 36.68 37.16 4,119,662 +0.20(+0.53%)
Oct 27, 2021 37.73 37.78 36.93 36.96 4,222,952 -0.45(-1.20%)
Oct 26, 2021 37.78 37.41 4,465,316 -0.35(-0.92%)
Oct 25, 2021 37.75 38.14 37.53 37.76 5,890,328 +0.09(+0.25%)
Oct 22, 2021 36.87 37.69 36.87 37.67 8,486,009 +0.87(+2.37%)
Oct 21, 2021 37.05 37.27 36.66 36.80 4,240,349 -0.02(-0.05%)
Oct 20, 2021 36.73 37.10 36.52 36.81 5,731,569 +0.23(+0.64%)
Oct 19, 2021 36.71 36.82 35.84 36.58 5,763,518 -0.13(-0.36%)
Oct 18, 2021 36.04 36.84 35.78 36.71 7,679,618 +0.58(+1.61%)
Oct 15, 2021 36.67 36.95 36.02 36.13 7,394,022 -0.50(-1.35%)
Oct 14, 2021 36.93 37.15 36.53 36.63 6,272,778 -0.33(-0.89%)
Oct 13, 2021 37.61 37.72 36.83 36.95 4,612,556 -0.34(-0.90%)
Oct 12, 2021 37.15 37.82 37.04 37.29 5,606,393 +0.23(+0.63%)
Oct 11, 2021 36.92 37.48 36.77 37.06 5,185,530 +0.10(+0.28%)
Oct 08, 2021 36.88 37.27 36.80 36.95 4,285,384 -0.03(-0.08%)
Oct 07, 2021 37.08 37.50 36.90 36.98 6,014,176 -0.05(-0.13%)
Oct 06, 2021 37.40 37.64 36.51 37.03 7,378,884 -0.31(-0.83%)
Oct 05, 2021 36.87 37.48 36.87 37.34 7,847,902 +0.23(+0.63%)
Oct 04, 2021 36.61 37.19 36.58 37.10 9,087,482 +0.46(+1.25%)
Oct 01, 2021 37.83 37.85 36.51 36.65 10,240,344 -1.21(-3.19%)
Sep 30, 2021 38.76 38.94 37.81 37.85 8,284,319 -0.85(-2.20%)
Sep 29, 2021 37.89 38.99 37.89 38.71 9,134,711 +0.78(+2.05%)
Sep 28, 2021 37.73 38.39 37.66 37.93 8,257,793 +0.30(+0.80%)
Sep 27, 2021 37.45 38.43 37.42 37.63 8,107,805 +0.20(+0.53%)
Sep 24, 2021 37.68 38.35 37.40 37.43 7,572,422 -0.19(-0.50%)
Sep 23, 2021 37.67 37.95 37.32 37.62 7,734,425 +0.07(+0.20%)
Sep 22, 2021 38.09 38.09 37.47 37.54 6,574,586 -0.33(-0.87%)
Sep 21, 2021 37.99 38.34 37.68 37.87 6,934,694 +0.04(+0.10%)
Sep 20, 2021 37.92 38.55 37.60 37.84 8,489,060 -0.50(-1.29%)
Sep 17, 2021 38.15 38.77 38.06 38.33 27,866,390 +0.07(+0.17%)
Sep 16, 2021 38.54 39.11 38.02 38.27 10,793,701 -0.22(-0.56%)
Sep 15, 2021 39.08 39.54 38.45 38.48 11,255,180 -0.65(-1.65%)
Sep 14, 2021 40.26 40.33 38.96 39.13 12,113,726 -1.02(-2.54%)
Sep 13, 2021 40.07 40.80 39.92 40.15 9,969,466 +0.20(+0.49%)
Sep 10, 2021 41.87 42.00 39.25 39.95 26,970,742 -3.24(-7.50%)
Sep 09, 2021 43.12 43.41 42.33 43.19 10,488,481 -0.15(-0.35%)
Sep 08, 2021 43.20 43.93 42.93 43.34 8,916,958 +0.28(+0.65%)
Sep 07, 2021 43.77 43.81 43.00 43.06 8,230,343 -0.62(-1.41%)
Sep 03, 2021 44.05 44.23 43.61 43.68 5,832,061 -0.62(-1.40%)
Sep 02, 2021 43.06 44.93 42.94 44.30 12,917,857 +1.47(+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.