Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.47 36.03 34.96 35.94 20,549,288 -0.04(-0.11%)
Nov 29, 2021 36.75 37.08 35.71 35.98 21,399,258 -0.14(-0.38%)
Nov 26, 2021 36.48 36.68 34.35 36.12 38,380,672 -3.29(-8.34%)
Nov 24, 2021 38.90 39.78 38.64 39.40 7,635,769 +0.16(+0.40%)
Nov 23, 2021 40.05 40.29 38.97 39.24 11,155,100 -0.24(-0.60%)
Nov 22, 2021 39.59 39.90 38.94 39.48 12,061,140 +0.08(+0.20%)
Nov 19, 2021 39.48 39.64 38.60 39.40 15,149,832 -0.43(-1.07%)
Nov 18, 2021 40.45 39.84 39.15 39.83 11,725,501 -0.59(-1.45%)
Nov 17, 2021 40.68 40.95 40.01 40.42 9,086,153 -0.33(-0.80%)
Nov 16, 2021 41.80 41.88 40.60 40.74 11,012,415 -1.33(-3.16%)
Nov 15, 2021 42.33 42.63 41.83 42.07 6,985,915 +0.16(+0.38%)
Nov 12, 2021 43.18 43.21 41.57 41.91 10,112,107 -1.22(-2.83%)
Nov 11, 2021 43.46 43.91 43.14 43.14 6,405,770 -0.82(-1.87%)
Nov 10, 2021 43.48 43.96 8,761,120 -0.25(-0.56%)
Nov 09, 2021 44.11 44.25 43.40 44.21 9,421,102 -0.12(-0.27%)
Nov 08, 2021 44.67 45.19 44.18 44.33 15,094,473 +0.36(+0.81%)
Nov 05, 2021 43.22 44.09 42.95 43.97 23,823,812 +3.28(+8.05%)
Nov 04, 2021 41.16 41.19 40.29 40.69 10,057,086 -0.25(-0.61%)
Nov 03, 2021 40.00 41.05 39.74 40.94 10,079,581 +0.84(+2.10%)
Nov 02, 2021 39.95 40.21 39.54 40.10 7,662,847 -0.03(-0.07%)
Nov 01, 2021 38.87 40.16 39.29 40.13 11,474,811 +1.28(+3.30%)
Oct 29, 2021 38.78 39.21 38.53 38.85 9,412,033 -0.02(-0.05%)
Oct 28, 2021 38.86 39.08 38.55 38.87 7,472,251 +0.08(+0.20%)
Oct 27, 2021 39.55 39.64 38.73 38.79 8,400,231 -0.64(-1.61%)
Oct 26, 2021 39.62 39.42 9,007,620 +0.20(+0.51%)
Oct 25, 2021 39.51 39.62 39.08 39.22 9,147,464 -0.23(-0.58%)
Oct 22, 2021 39.72 40.10 39.36 39.45 9,530,917 -0.66(-1.63%)
Oct 21, 2021 40.21 40.45 39.73 40.11 10,762,012 +0.10(+0.25%)
Oct 20, 2021 39.86 40.77 39.62 40.01 15,268,985 -0.15(-0.37%)
Oct 19, 2021 40.73 40.77 40.05 40.16 11,383,575 -0.56(-1.37%)
Oct 18, 2021 40.38 41.11 40.23 40.71 10,212,086 +0.02(+0.05%)
Oct 15, 2021 41.59 41.96 40.65 40.69 13,961,447 -0.21(-0.51%)
Oct 14, 2021 40.88 41.19 40.58 40.90 16,394,136 +0.17(+0.41%)
Oct 13, 2021 42.43 42.43 40.59 40.73 28,425,284 -2.49(-5.76%)
Oct 12, 2021 42.72 43.49 42.46 43.22 10,580,556 +0.35(+0.81%)
Oct 11, 2021 42.68 43.62 42.41 42.88 9,150,913 -0.19(-0.44%)
Oct 08, 2021 43.47 43.48 42.78 43.07 7,394,130 -0.30(-0.69%)
Oct 07, 2021 44.20 44.25 43.20 43.36 8,939,456 -0.34(-0.77%)
Oct 06, 2021 43.39 43.82 42.91 43.70 10,215,913 -0.71(-1.61%)
Oct 05, 2021 44.66 45.23 44.14 44.42 9,660,568 -0.22(-0.49%)
Oct 04, 2021 45.46 45.67 44.49 44.63 13,428,075 -0.42(-0.93%)
Oct 01, 2021 43.63 45.32 43.57 45.05 19,345,852 +2.75(+6.50%)
Sep 30, 2021 42.75 42.75 42.06 42.30 9,869,086 -0.74(-1.73%)
Sep 29, 2021 43.37 43.67 42.44 43.05 9,206,991 -0.08(-0.18%)
Sep 28, 2021 43.34 43.89 43.00 43.13 9,501,653 -0.34(-0.78%)
Sep 27, 2021 43.58 44.73 43.43 43.46 14,567,754 +0.25(+0.57%)
Sep 24, 2021 42.53 43.42 42.36 43.21 13,576,896 +0.93(+2.21%)
Sep 23, 2021 41.60 42.46 41.42 42.28 12,737,747 +0.99(+2.40%)
Sep 22, 2021 40.39 41.64 40.39 41.29 11,664,815 +1.22(+3.05%)
Sep 21, 2021 40.75 41.44 39.85 40.07 11,920,168 -0.42(-1.03%)
Sep 20, 2021 40.26 40.54 39.13 40.48 16,748,975 +0.67(+1.67%)
Sep 17, 2021 40.26 40.69 39.50 39.82 11,112,433 -0.11(-0.27%)
Sep 16, 2021 39.58 40.38 39.39 39.93 9,552,946 +0.58(+1.46%)
Sep 15, 2021 38.97 39.41 38.54 39.35 8,230,638 +0.20(+0.51%)
Sep 14, 2021 39.55 39.89 38.94 39.15 8,901,539 -0.73(-1.84%)
Sep 13, 2021 39.41 39.89 38.52 39.89 11,636,176 +0.81(+2.08%)
Sep 10, 2021 40.75 40.83 39.06 39.07 12,606,679 -1.72(-4.21%)
Sep 09, 2021 39.33 41.47 39.17 40.79 15,657,864 +1.43(+3.63%)
Sep 08, 2021 40.11 40.62 39.32 39.36 7,208,048 -0.69(-1.73%)
Sep 07, 2021 39.89 40.23 39.55 40.06 8,282,960 +0.10(+0.25%)
Sep 03, 2021 40.50 40.89 39.85 39.96 6,700,896 -0.57(-1.40%)
Sep 02, 2021 40.16 40.76 39.57 40.52 9,414,304 +0.42(+1.04%)
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.