Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.89 44.26 42.44 42.85 2,617,695 -1.47(-3.32%)
Nov 29, 2021 45.19 45.19 44.15 44.33 1,232,034 -0.01(-0.02%)
Nov 26, 2021 44.35 45.21 44.10 44.33 1,116,833 -1.62(-3.52%)
Nov 24, 2021 45.51 46.20 45.27 45.95 990,478 +0.29(+0.64%)
Nov 23, 2021 45.10 45.77 45.00 45.66 882,305 +0.52(+1.14%)
Nov 22, 2021 45.12 46.19 44.87 45.14 1,156,228 +0.34(+0.76%)
Nov 19, 2021 44.26 44.83 44.26 44.80 864,968 +0.25(+0.57%)
Nov 18, 2021 44.48 44.91 44.48 44.55 953,905 +0.06(+0.13%)
Nov 17, 2021 44.09 44.96 43.81 44.49 1,066,173 +0.11(+0.24%)
Nov 16, 2021 43.80 44.76 43.80 44.38 1,060,587 +0.54(+1.22%)
Nov 15, 2021 44.24 44.30 43.73 43.85 723,757 +0.07(+0.16%)
Nov 12, 2021 43.56 44.02 43.44 43.78 479,201 +0.24(+0.56%)
Nov 11, 2021 43.70 44.05 43.39 43.54 742,886 -0.13(-0.29%)
Nov 10, 2021 43.36 43.66 1,154,565 +0.24(+0.56%)
Nov 09, 2021 42.89 43.58 42.77 43.42 806,765 +0.42(+0.97%)
Nov 08, 2021 43.36 43.62 42.81 43.00 846,111 +0.78(+1.85%)
Nov 05, 2021 41.19 42.22 41.19 42.22 1,219,306 +1.37(+3.36%)
Nov 04, 2021 40.98 41.76 40.61 40.85 777,660 +0.13(+0.31%)
Nov 03, 2021 40.39 41.17 39.90 40.72 898,599 +0.25(+0.63%)
Nov 02, 2021 41.40 41.47 40.24 40.47 800,274 -0.76(-1.84%)
Nov 01, 2021 41.54 41.74 41.11 41.23 1,133,109 -0.11(-0.26%)
Oct 29, 2021 42.85 42.99 41.02 41.33 1,252,509 -0.68(-1.62%)
Oct 28, 2021 41.11 42.40 41.00 42.02 2,264,001 +0.89(+2.15%)
Oct 27, 2021 41.99 41.89 40.90 41.13 876,541 -0.93(-2.22%)
Oct 26, 2021 42.47 42.07 42.07 694,391 -0.29(-0.69%)
Oct 25, 2021 42.13 42.71 42.09 42.36 691,094 +0.22(+0.53%)
Oct 22, 2021 42.30 42.76 42.09 42.13 435,389 -0.07(-0.16%)
Oct 21, 2021 41.74 42.57 41.64 42.20 1,214,265 +0.49(+1.17%)
Oct 20, 2021 41.38 41.80 41.38 41.71 1,289,723 +0.01(+0.02%)
Oct 19, 2021 41.67 41.96 41.38 41.70 875,693 +0.23(+0.56%)
Oct 18, 2021 41.08 41.57 41.00 41.47 743,095 +0.16(+0.38%)
Oct 15, 2021 41.37 41.71 41.22 41.32 1,056,461 +0.35(+0.86%)
Oct 14, 2021 40.59 41.19 40.40 40.96 957,480 +0.72(+1.79%)
Oct 13, 2021 40.51 40.51 39.70 40.24 527,946 -0.31(-0.77%)
Oct 12, 2021 40.80 41.07 40.50 40.56 749,327 -0.19(-0.48%)
Oct 11, 2021 40.59 41.16 40.42 40.75 1,392,675 +0.19(+0.46%)
Oct 08, 2021 40.75 41.37 40.45 40.57 913,269 -0.15(-0.36%)
Oct 07, 2021 40.91 41.23 40.52 40.71 970,118 +0.04(+0.10%)
Oct 06, 2021 38.96 40.68 38.96 40.67 1,558,286 +1.25(+3.16%)
Oct 05, 2021 39.52 39.71 39.18 39.43 660,975 -0.03(-0.07%)
Oct 04, 2021 39.35 39.89 39.05 39.46 906,740 +0.11(+0.27%)
Oct 01, 2021 38.76 39.45 38.22 39.35 1,254,845 +0.97(+2.54%)
Sep 30, 2021 38.81 38.98 38.14 38.37 1,896,392 -0.06(-0.15%)
Sep 29, 2021 37.90 38.80 37.47 38.43 1,069,231 +0.65(+1.73%)
Sep 28, 2021 39.29 39.29 37.56 37.78 1,698,679 -1.41(-3.60%)
Sep 27, 2021 37.75 39.40 37.67 39.19 1,278,683 +1.63(+4.33%)
Sep 24, 2021 37.43 37.79 37.19 37.57 561,480 +0.05(+0.13%)
Sep 23, 2021 36.92 37.91 36.89 37.52 740,830 +0.85(+2.31%)
Sep 22, 2021 36.58 37.00 36.58 36.67 515,833 +0.43(+1.18%)
Sep 21, 2021 37.01 37.07 36.13 36.24 574,430 -0.56(-1.53%)
Sep 20, 2021 36.52 37.05 36.02 36.81 844,210 -0.70(-1.87%)
Sep 17, 2021 38.01 38.01 37.17 37.51 2,260,081 -0.38(-1.00%)
Sep 16, 2021 38.72 38.72 37.88 37.89 567,395 -0.72(-1.87%)
Sep 15, 2021 37.64 38.72 37.51 38.61 646,027 +0.93(+2.46%)
Sep 14, 2021 39.07 39.07 37.59 37.68 716,334 -1.15(-2.96%)
Sep 13, 2021 38.49 39.11 38.33 38.83 652,160 +0.71(+1.86%)
Sep 10, 2021 38.46 38.68 37.95 38.12 525,791 -0.12(-0.30%)
Sep 09, 2021 38.22 38.45 37.96 38.24 591,272 -0.07(-0.18%)
Sep 08, 2021 37.98 38.51 37.75 38.31 423,111 +0.23(+0.61%)
Sep 07, 2021 39.02 39.02 38.01 38.07 464,511 -1.04(-2.66%)
Sep 03, 2021 38.77 39.28 38.74 39.11 755,947 +0.27(+0.70%)
Sep 02, 2021 38.48 38.92 38.27 38.84 770,607 +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.