Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.90 44.27 42.45 42.86 2,617,089 -1.47(-3.32%)
Nov 29, 2021 45.20 45.20 44.16 44.34 1,231,748 -0.01(-0.02%)
Nov 26, 2021 44.36 45.22 44.11 44.34 1,116,574 -1.62(-3.52%)
Nov 24, 2021 45.52 46.21 45.28 45.96 990,248 +0.29(+0.64%)
Nov 23, 2021 45.11 45.78 45.01 45.67 882,101 +0.52(+1.14%)
Nov 22, 2021 45.13 46.20 44.88 45.15 1,155,960 +0.34(+0.76%)
Nov 19, 2021 44.27 44.84 44.27 44.81 864,767 +0.25(+0.57%)
Nov 18, 2021 44.49 44.92 44.49 44.56 953,684 +0.06(+0.13%)
Nov 17, 2021 44.10 44.97 43.82 44.50 1,065,926 +0.11(+0.24%)
Nov 16, 2021 43.81 44.77 43.81 44.39 1,060,341 +0.54(+1.22%)
Nov 15, 2021 44.25 44.31 43.74 43.86 723,589 +0.07(+0.16%)
Nov 12, 2021 43.57 44.03 43.45 43.79 479,090 +0.24(+0.56%)
Nov 11, 2021 43.71 44.06 43.40 43.55 742,714 -0.13(-0.29%)
Nov 10, 2021 43.37 43.67 1,154,297 +0.24(+0.56%)
Nov 09, 2021 42.90 43.59 42.78 43.43 806,578 +0.42(+0.97%)
Nov 08, 2021 43.37 43.63 42.82 43.01 845,915 +0.78(+1.85%)
Nov 05, 2021 41.20 42.23 41.20 42.23 1,219,024 +1.37(+3.36%)
Nov 04, 2021 40.99 41.77 40.62 40.86 777,479 +0.13(+0.31%)
Nov 03, 2021 40.40 41.18 39.91 40.73 898,390 +0.25(+0.63%)
Nov 02, 2021 41.41 41.48 40.25 40.48 800,089 -0.76(-1.84%)
Nov 01, 2021 41.55 41.75 41.12 41.24 1,132,846 -0.11(-0.26%)
Oct 29, 2021 42.86 43.00 41.03 41.34 1,252,219 -0.68(-1.62%)
Oct 28, 2021 41.12 42.41 41.01 42.03 2,263,476 +0.89(+2.15%)
Oct 27, 2021 42.00 41.90 40.91 41.14 876,338 -0.94(-2.22%)
Oct 26, 2021 42.48 42.08 42.08 694,230 -0.29(-0.69%)
Oct 25, 2021 42.14 42.72 42.10 42.37 690,933 +0.22(+0.53%)
Oct 22, 2021 42.31 42.77 42.10 42.14 435,288 -0.07(-0.16%)
Oct 21, 2021 41.75 42.58 41.65 42.21 1,213,984 +0.49(+1.17%)
Oct 20, 2021 41.39 41.81 41.39 41.72 1,289,424 +0.01(+0.02%)
Oct 19, 2021 41.68 41.97 41.39 41.71 875,490 +0.23(+0.56%)
Oct 18, 2021 41.09 41.58 41.01 41.48 742,922 +0.16(+0.38%)
Oct 15, 2021 41.38 41.72 41.23 41.33 1,056,216 +0.35(+0.86%)
Oct 14, 2021 40.60 41.20 40.41 40.97 957,258 +0.72(+1.79%)
Oct 13, 2021 40.52 40.52 39.71 40.25 527,824 -0.31(-0.77%)
Oct 12, 2021 40.81 41.08 40.51 40.57 749,153 -0.19(-0.48%)
Oct 11, 2021 40.59 41.17 40.43 40.76 1,392,352 +0.19(+0.46%)
Oct 08, 2021 40.76 41.38 40.46 40.57 913,057 -0.15(-0.36%)
Oct 07, 2021 40.92 41.24 40.53 40.72 969,893 +0.04(+0.10%)
Oct 06, 2021 38.97 40.69 38.97 40.68 1,557,925 +1.25(+3.16%)
Oct 05, 2021 39.53 39.72 39.19 39.44 660,822 -0.03(-0.07%)
Oct 04, 2021 39.36 39.90 39.06 39.46 906,529 +0.11(+0.27%)
Oct 01, 2021 38.77 39.45 38.23 39.36 1,254,554 +0.97(+2.54%)
Sep 30, 2021 38.82 38.99 38.15 38.38 1,895,952 -0.06(-0.15%)
Sep 29, 2021 37.91 38.81 37.48 38.44 1,068,983 +0.65(+1.73%)
Sep 28, 2021 39.30 39.30 37.56 37.79 1,698,285 -1.41(-3.60%)
Sep 27, 2021 37.76 39.41 37.68 39.20 1,278,386 +1.63(+4.33%)
Sep 24, 2021 37.44 37.80 37.19 37.57 561,349 +0.05(+0.13%)
Sep 23, 2021 36.93 37.92 36.90 37.53 740,658 +0.85(+2.31%)
Sep 22, 2021 36.59 37.01 36.59 36.68 515,713 +0.43(+1.18%)
Sep 21, 2021 37.02 37.08 36.14 36.25 574,297 -0.57(-1.53%)
Sep 20, 2021 36.53 37.06 36.03 36.81 844,015 -0.70(-1.87%)
Sep 17, 2021 38.02 38.02 37.17 37.52 2,259,557 -0.38(-1.00%)
Sep 16, 2021 38.72 38.72 37.89 37.90 567,263 -0.72(-1.87%)
Sep 15, 2021 37.65 38.72 37.52 38.62 645,877 +0.93(+2.46%)
Sep 14, 2021 39.07 39.07 37.60 37.69 716,168 -1.15(-2.96%)
Sep 13, 2021 38.50 39.12 38.34 38.84 652,008 +0.71(+1.86%)
Sep 10, 2021 38.47 38.69 37.96 38.13 525,669 -0.12(-0.30%)
Sep 09, 2021 38.23 38.46 37.97 38.25 591,135 -0.07(-0.18%)
Sep 08, 2021 37.99 38.52 37.76 38.32 423,012 +0.23(+0.61%)
Sep 07, 2021 39.03 39.03 38.02 38.08 464,403 -1.04(-2.66%)
Sep 03, 2021 38.78 39.29 38.75 39.12 755,772 +0.27(+0.70%)
Sep 02, 2021 38.49 38.93 38.28 38.85 770,428 +0.66(+1.73%)
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.