Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.34 38.62 36.71 36.72 4,882,307 -1.91(-4.95%)
Nov 29, 2021 39.44 39.61 38.37 38.63 1,379,488 -0.68(-1.72%)
Nov 26, 2021 39.54 39.65 38.92 39.31 655,282 -0.67(-1.67%)
Nov 24, 2021 39.72 40.14 39.57 39.98 1,237,971 +0.23(+0.58%)
Nov 23, 2021 40.07 40.21 39.60 39.75 2,465,145 -0.04(-0.09%)
Nov 22, 2021 39.01 40.31 39.01 39.78 2,488,043 +0.70(+1.80%)
Nov 19, 2021 39.11 39.99 38.63 39.08 1,955,598 -0.19(-0.48%)
Nov 18, 2021 40.23 39.27 38.94 39.26 1,435,868 -1.02(-2.54%)
Nov 17, 2021 39.99 40.35 39.56 40.29 1,678,094 +0.28(+0.71%)
Nov 16, 2021 40.34 40.50 39.76 40.00 1,513,136 -0.37(-0.93%)
Nov 15, 2021 40.07 40.43 39.75 40.38 1,007,127 +0.48(+1.20%)
Nov 12, 2021 40.29 40.60 39.90 39.90 713,200 -0.34(-0.84%)
Nov 11, 2021 39.83 40.28 39.51 40.23 519,922 +0.39(+0.98%)
Nov 10, 2021 39.72 39.63 39.84 785,631 +0.14(+0.36%)
Nov 09, 2021 39.48 39.83 39.34 39.70 479,114 +0.20(+0.50%)
Nov 08, 2021 39.85 40.00 39.32 39.51 541,585 -0.23(-0.58%)
Nov 05, 2021 39.53 40.02 39.53 39.74 616,060 +0.36(+0.93%)
Nov 04, 2021 39.85 40.14 39.26 39.37 1,033,997 -0.26(-0.65%)
Nov 03, 2021 39.26 39.83 39.14 39.63 663,648 +0.15(+0.38%)
Nov 02, 2021 39.67 39.67 38.89 39.48 758,698 -0.04(-0.09%)
Nov 01, 2021 38.77 39.60 38.81 39.51 673,634 +0.87(+2.26%)
Oct 29, 2021 38.87 39.08 38.53 38.64 2,166,469 -0.25(-0.64%)
Oct 28, 2021 38.64 39.28 38.56 38.89 716,900 +0.21(+0.55%)
Oct 27, 2021 39.85 39.86 38.59 38.68 731,061 -1.09(-2.75%)
Oct 26, 2021 39.81 39.77 558,872 +0.02(+0.04%)
Oct 25, 2021 39.59 39.90 39.30 39.75 603,071 +0.29(+0.74%)
Oct 22, 2021 39.48 39.67 39.15 39.46 390,272 +0.01(+0.02%)
Oct 21, 2021 39.57 39.83 39.19 39.45 698,210 -0.53(-1.31%)
Oct 20, 2021 39.65 40.28 39.61 39.98 571,653 +0.22(+0.56%)
Oct 19, 2021 39.34 39.77 39.21 39.75 549,996 +0.59(+1.50%)
Oct 18, 2021 39.15 39.48 38.91 39.17 864,645 -0.14(-0.36%)
Oct 15, 2021 39.93 40.03 39.27 39.31 610,498 -0.47(-1.19%)
Oct 14, 2021 39.28 39.81 39.07 39.78 694,453 +0.77(+1.96%)
Oct 13, 2021 39.18 39.34 38.72 39.02 570,145 -0.17(-0.43%)
Oct 12, 2021 39.21 39.55 39.13 39.18 735,456 -0.03(-0.07%)
Oct 11, 2021 39.42 39.82 39.18 39.21 468,180 -0.14(-0.36%)
Oct 08, 2021 39.66 39.79 39.23 39.35 521,212 -0.17(-0.43%)
Oct 07, 2021 39.18 39.73 39.18 39.52 824,118 +0.39(+1.00%)
Oct 06, 2021 39.01 39.18 38.35 39.13 858,411 -0.14(-0.36%)
Oct 05, 2021 39.50 39.75 39.16 39.27 672,003 -0.11(-0.27%)
Oct 04, 2021 38.64 39.55 38.56 39.38 997,618 +0.75(+1.94%)
Oct 01, 2021 38.12 38.98 37.98 38.63 1,152,758 +0.69(+1.83%)
Sep 30, 2021 38.47 38.65 37.92 37.94 1,178,074 -0.36(-0.93%)
Sep 29, 2021 37.71 38.46 37.48 38.29 683,566 +0.75(+1.99%)
Sep 28, 2021 38.11 38.23 37.31 37.55 806,685 -0.56(-1.47%)
Sep 27, 2021 38.16 39.03 38.01 38.11 1,049,844 +0.11(+0.28%)
Sep 24, 2021 37.97 38.27 37.84 38.00 907,993 +0.04(+0.09%)
Sep 23, 2021 38.07 38.47 37.89 37.97 805,740 -0.10(-0.26%)
Sep 22, 2021 37.89 38.63 37.78 38.06 997,720 +0.45(+1.18%)
Sep 21, 2021 38.15 38.50 37.58 37.62 953,486 -0.35(-0.91%)
Sep 20, 2021 37.62 38.30 37.51 37.97 948,102 -0.20(-0.54%)
Sep 17, 2021 38.58 38.86 38.16 38.17 3,417,661 -0.52(-1.33%)
Sep 16, 2021 38.93 39.14 38.63 38.69 1,029,066 -0.21(-0.55%)
Sep 15, 2021 38.99 39.42 38.82 38.90 836,815 -0.12(-0.32%)
Sep 14, 2021 40.11 40.24 38.94 39.02 841,634 -0.78(-1.96%)
Sep 13, 2021 39.87 40.25 39.67 39.80 668,607 +0.20(+0.51%)
Sep 10, 2021 40.40 40.40 39.53 39.60 754,868 -0.63(-1.56%)
Sep 09, 2021 41.08 41.23 40.21 40.23 665,536 -0.84(-2.04%)
Sep 08, 2021 40.46 41.19 40.23 41.07 925,592 +0.49(+1.22%)
Sep 07, 2021 41.34 41.38 40.56 40.57 664,374 -0.84(-2.03%)
Sep 03, 2021 41.76 41.84 41.34 41.41 376,188 -0.24(-0.57%)
Sep 02, 2021 41.51 41.70 41.38 41.65 568,163 +0.27(+0.66%)
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.