Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.33 37.46 36.78 36.99 135,828 -0.68(-1.80%)
Nov 29, 2021 38.33 38.33 37.52 37.67 112,230 -0.40(-1.06%)
Nov 26, 2021 38.27 38.46 37.67 38.08 50,858 -1.08(-2.76%)
Nov 24, 2021 39.65 39.77 39.09 39.16 67,526 -0.60(-1.52%)
Nov 23, 2021 40.04 40.39 39.70 39.76 52,660 -0.10(-0.26%)
Nov 22, 2021 39.93 40.21 39.60 39.87 100,582 +0.18(+0.45%)
Nov 19, 2021 40.07 40.25 39.68 39.69 89,538 -0.76(-1.88%)
Nov 18, 2021 41.08 40.54 40.38 40.45 64,563 -0.59(-1.45%)
Nov 17, 2021 41.78 41.78 40.93 41.04 73,955 -0.96(-2.29%)
Nov 16, 2021 42.13 42.22 41.61 42.00 67,280 -0.20(-0.47%)
Nov 15, 2021 42.59 42.59 41.81 42.20 56,955 -0.30(-0.71%)
Nov 12, 2021 42.52 42.74 42.29 42.50 76,102 +0.25(+0.60%)
Nov 11, 2021 42.59 42.68 42.05 42.25 151,301 -0.41(-0.97%)
Nov 10, 2021 42.76 42.66 64,561 -0.22(-0.50%)
Nov 09, 2021 43.09 43.16 42.62 42.88 94,160 -0.05(-0.11%)
Nov 08, 2021 43.53 43.53 42.75 42.93 65,651 +0.15(+0.35%)
Nov 05, 2021 41.66 42.83 41.62 42.77 61,189 +1.37(+3.32%)
Nov 04, 2021 41.01 41.40 40.67 41.40 80,268 +0.63(+1.55%)
Nov 03, 2021 40.10 40.97 40.05 40.77 50,928 +0.52(+1.29%)
Nov 02, 2021 39.65 40.50 39.20 40.25 70,437 +0.61(+1.54%)
Nov 01, 2021 38.98 39.91 38.84 39.64 90,839 +0.80(+2.06%)
Oct 29, 2021 39.49 39.57 38.70 38.84 74,169 -0.65(-1.64%)
Oct 28, 2021 39.69 40.31 39.37 39.49 83,592 -0.12(-0.31%)
Oct 27, 2021 41.12 41.05 39.55 39.61 82,493 -1.49(-3.62%)
Oct 26, 2021 41.22 41.10 71,565 +0.02(+0.05%)
Oct 25, 2021 41.71 41.79 41.00 41.08 66,812 -0.62(-1.49%)
Oct 22, 2021 41.75 42.30 41.43 41.70 89,407 -0.04(-0.09%)
Oct 21, 2021 42.03 42.08 41.38 41.74 31,416 -0.30(-0.72%)
Oct 20, 2021 41.54 42.17 41.02 42.04 34,258 +0.34(+0.81%)
Oct 19, 2021 41.54 41.79 41.18 41.70 49,139 +0.22(+0.52%)
Oct 18, 2021 41.52 41.93 41.23 41.49 41,833 -0.04(-0.09%)
Oct 15, 2021 41.81 41.81 41.02 41.52 199,062 +0.34(+0.82%)
Oct 14, 2021 41.09 41.52 41.09 41.19 45,388 +0.28(+0.69%)
Oct 13, 2021 41.08 41.37 40.83 40.91 52,469 -0.34(-0.82%)
Oct 12, 2021 40.83 41.25 40.77 41.24 62,368 +0.36(+0.87%)
Oct 11, 2021 40.98 41.41 40.62 40.89 61,694 -0.13(-0.32%)
Oct 08, 2021 41.22 41.44 40.72 41.02 60,789 -0.37(-0.88%)
Oct 07, 2021 41.47 41.65 41.09 41.38 43,023 +0.27(+0.66%)
Oct 06, 2021 41.05 41.28 40.65 41.11 35,346 -0.35(-0.84%)
Oct 05, 2021 41.29 42.05 40.86 41.46 54,514 +0.22(+0.52%)
Oct 04, 2021 41.56 41.89 40.93 41.24 95,928 -0.52(-1.26%)
Oct 01, 2021 41.06 42.09 40.25 41.77 53,623 +0.89(+2.18%)
Sep 30, 2021 41.36 41.59 40.77 40.88 72,070 -0.57(-1.38%)
Sep 29, 2021 41.34 41.54 41.03 41.45 38,535 +0.14(+0.34%)
Sep 28, 2021 41.71 41.71 41.18 41.31 45,595 -0.60(-1.43%)
Sep 27, 2021 41.29 42.41 41.29 41.91 29,228 +0.63(+1.52%)
Sep 24, 2021 41.25 41.58 40.86 41.28 43,595 +0.13(+0.32%)
Sep 23, 2021 41.11 41.75 40.80 41.15 42,534 +0.36(+0.87%)
Sep 22, 2021 41.19 41.90 40.58 40.79 72,119 -0.30(-0.73%)
Sep 21, 2021 41.46 41.98 40.49 41.09 66,529 -0.15(-0.36%)
Sep 20, 2021 40.63 41.36 40.25 41.24 67,779 +0.12(+0.30%)
Sep 17, 2021 40.57 41.45 40.08 41.12 201,397 +0.32(+0.78%)
Sep 16, 2021 40.89 41.10 40.26 40.80 54,699 -0.07(-0.18%)
Sep 15, 2021 40.26 41.13 40.17 40.88 69,746 +0.38(+0.95%)
Sep 14, 2021 41.60 41.95 40.22 40.49 69,241 -1.01(-2.44%)
Sep 13, 2021 42.08 42.58 41.43 41.51 60,773 -0.51(-1.20%)
Sep 10, 2021 44.31 44.31 41.83 42.01 109,047 -1.59(-3.65%)
Sep 09, 2021 45.46 45.46 43.39 43.60 58,331 -2.22(-4.84%)
Sep 08, 2021 45.02 46.43 44.15 45.82 92,688 +1.66(+3.75%)
Sep 07, 2021 44.28 44.97 43.88 44.16 40,554 +0.09(+0.21%)
Sep 03, 2021 44.17 44.61 43.72 44.07 51,545 +0.05(+0.11%)
Sep 02, 2021 43.72 44.34 43.30 44.02 64,397 +0.57(+1.31%)
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.