Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.61 37.83 36.88 36.95 5,127,121 -0.80(-2.11%)
Nov 29, 2021 38.05 38.23 37.72 37.74 1,845,082 -0.29(-0.77%)
Nov 26, 2021 37.77 38.45 37.77 38.04 1,464,992 +0.16(+0.41%)
Nov 24, 2021 38.09 38.21 37.61 37.88 1,593,623 -0.15(-0.39%)
Nov 23, 2021 37.73 38.22 37.55 38.03 2,385,853 +0.41(+1.10%)
Nov 22, 2021 37.01 37.85 36.75 37.62 1,818,380 +0.44(+1.18%)
Nov 19, 2021 37.71 37.91 37.10 37.18 2,086,337 -0.38(-1.00%)
Nov 18, 2021 37.95 37.57 37.16 37.55 1,935,232 -0.55(-1.44%)
Nov 17, 2021 37.85 38.16 37.73 38.10 1,411,820 +0.19(+0.51%)
Nov 16, 2021 38.34 38.57 37.89 37.91 1,429,362 -0.32(-0.84%)
Nov 15, 2021 38.20 38.36 37.75 38.23 1,985,467 +0.16(+0.43%)
Nov 12, 2021 37.65 38.16 37.56 38.06 1,950,133 +0.57(+1.51%)
Nov 11, 2021 37.80 37.84 37.47 37.50 1,761,581 -0.44(-1.16%)
Nov 10, 2021 37.87 37.94 1,634,108 +0.12(+0.31%)
Nov 09, 2021 37.54 38.03 37.43 37.82 1,949,585 +0.43(+1.15%)
Nov 08, 2021 37.27 37.45 37.04 37.39 1,495,499 +0.07(+0.20%)
Nov 05, 2021 37.63 37.81 37.24 37.31 2,024,398 -0.21(-0.56%)
Nov 04, 2021 38.06 38.32 37.39 37.52 2,247,370 -0.56(-1.47%)
Nov 03, 2021 36.99 38.13 36.98 38.08 2,982,119 +1.09(+2.95%)
Nov 02, 2021 37.02 37.10 36.55 36.99 1,894,498 -0.03(-0.07%)
Nov 01, 2021 36.57 37.04 36.73 37.02 2,277,393 +0.42(+1.15%)
Oct 29, 2021 36.79 37.07 36.60 36.60 2,080,482 -0.22(-0.60%)
Oct 28, 2021 36.53 36.85 36.42 36.82 2,725,040 +0.26(+0.70%)
Oct 27, 2021 37.62 37.63 36.47 36.56 3,216,491 -0.79(-2.11%)
Oct 26, 2021 36.74 37.43 37.35 2,576,176 +0.52(+1.42%)
Oct 25, 2021 37.29 37.29 36.68 36.83 3,274,362 -0.46(-1.23%)
Oct 22, 2021 37.22 37.47 37.11 37.29 2,647,012 +0.06(+0.17%)
Oct 21, 2021 37.89 37.89 37.02 37.22 2,452,017 -0.60(-1.57%)
Oct 20, 2021 37.45 38.05 37.33 37.82 1,886,465 +0.42(+1.13%)
Oct 19, 2021 37.47 37.47 36.94 37.40 2,134,670 -0.04(-0.10%)
Oct 18, 2021 37.62 37.84 37.17 37.43 2,383,325 -0.27(-0.73%)
Oct 15, 2021 38.03 38.18 37.49 37.71 2,208,122 -0.30(-0.80%)
Oct 14, 2021 38.04 38.20 37.79 38.01 2,118,275 -0.02(-0.05%)
Oct 13, 2021 38.24 38.30 37.65 38.03 2,233,812 -0.23(-0.60%)
Oct 12, 2021 38.40 38.62 38.10 38.26 2,458,842 -0.10(-0.26%)
Oct 11, 2021 38.72 38.93 38.31 38.36 1,665,649 -0.31(-0.81%)
Oct 08, 2021 38.63 38.99 38.56 38.67 1,722,773 +0.01(+0.02%)
Oct 07, 2021 38.93 39.15 38.51 38.66 2,703,828 -0.27(-0.71%)
Oct 06, 2021 38.71 38.95 38.21 38.93 2,180,378 +0.28(+0.73%)
Oct 05, 2021 38.06 38.79 38.01 38.65 4,226,903 +0.41(+1.07%)
Oct 04, 2021 37.65 38.31 37.65 38.24 2,728,164 +0.53(+1.40%)
Oct 01, 2021 38.01 38.07 37.57 37.72 2,330,960 -0.25(-0.67%)
Sep 30, 2021 38.93 38.93 37.96 37.97 3,073,801 -0.94(-2.43%)
Sep 29, 2021 38.19 39.05 38.15 38.91 2,107,841 +0.72(+1.88%)
Sep 28, 2021 38.47 38.64 37.94 38.20 2,276,516 -0.18(-0.47%)
Sep 27, 2021 38.61 38.96 38.27 38.38 2,266,238 -0.15(-0.40%)
Sep 24, 2021 38.47 38.80 38.39 38.53 1,354,193 +0.14(+0.35%)
Sep 23, 2021 38.47 38.77 38.36 38.40 1,616,128 -0.07(-0.19%)
Sep 22, 2021 38.65 38.67 37.92 38.47 2,810,687 +0.13(+0.33%)
Sep 21, 2021 38.69 38.92 38.16 38.34 2,186,215 -0.35(-0.89%)
Sep 20, 2021 38.80 39.14 38.46 38.69 4,133,564 -0.54(-1.37%)
Sep 17, 2021 39.41 39.69 39.12 39.22 10,188,068 -0.30(-0.76%)
Sep 16, 2021 40.01 40.21 39.29 39.52 3,299,807 -0.44(-1.09%)
Sep 15, 2021 39.50 40.09 39.38 39.96 3,436,056 +0.58(+1.48%)
Sep 14, 2021 39.80 39.94 39.11 39.38 3,133,312 -0.43(-1.07%)
Sep 13, 2021 39.36 40.23 39.34 39.80 3,591,810 +0.62(+1.58%)
Sep 10, 2021 39.02 39.28 38.55 39.19 2,516,089 +0.32(+0.82%)
Sep 09, 2021 39.10 39.20 38.75 38.87 2,836,820 -0.20(-0.51%)
Sep 08, 2021 39.15 39.75 38.89 39.07 3,742,691 +0.13(+0.33%)
Sep 07, 2021 39.09 39.39 38.73 38.94 3,865,967 -0.15(-0.39%)
Sep 03, 2021 38.91 39.45 38.84 39.10 3,186,088 +0.22(+0.56%)
Sep 02, 2021 38.52 39.27 38.44 38.88 5,374,037 +0.20(+0.52%)
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.