Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.30 36.02 34.00 35.13 107,253 -0.86(-2.39%)
Nov 29, 2021 36.48 36.51 35.10 35.99 98,651 +0.75(+2.13%)
Nov 26, 2021 36.22 36.40 34.45 35.24 142,333 -2.11(-5.65%)
Nov 25, 2021 37.39 37.53 37.34 37.35 4,498 -0.04(-0.11%)
Nov 24, 2021 37.35 37.85 36.62 37.39 77,275 -0.35(-0.93%)
Nov 23, 2021 37.93 38.64 36.62 37.74 98,342 -0.12(-0.32%)
Nov 22, 2021 38.88 39.26 37.85 37.86 99,198 +0.06(+0.16%)
Nov 19, 2021 38.69 39.35 37.50 37.80 113,289 -1.20(-3.08%)
Nov 18, 2021 42.59 39.32 38.84 39.00 209,913 -3.07(-7.30%)
Nov 17, 2021 38.48 42.67 38.48 42.07 362,137 +3.56(+9.24%)
Nov 16, 2021 39.27 39.30 38.45 38.51 63,138 -0.81(-2.06%)
Nov 15, 2021 39.00 39.87 38.93 39.32 65,065 +0.54(+1.39%)
Nov 12, 2021 38.55 38.80 38.09 38.78 69,173 +0.17(+0.44%)
Nov 11, 2021 38.69 38.99 38.36 38.61 43,393 +0.44(+1.15%)
Nov 10, 2021 38.84 38.17 72,181 -1.10(-2.80%)
Nov 09, 2021 38.57 39.45 38.15 39.27 93,056 +0.67(+1.74%)
Nov 08, 2021 39.90 40.23 38.13 38.60 120,504 -1.28(-3.21%)
Nov 05, 2021 40.19 41.09 39.15 39.88 157,027 +0.22(+0.55%)
Nov 04, 2021 37.45 40.89 37.23 39.66 596,445 +6.14(+18.32%)
Nov 03, 2021 32.44 33.52 32.07 33.52 108,093 +1.17(+3.62%)
Nov 02, 2021 33.68 33.68 31.53 32.35 169,319 -1.12(-3.35%)
Nov 01, 2021 32.91 34.48 33.43 33.47 142,641 +0.62(+1.89%)
Oct 29, 2021 34.03 34.03 32.85 32.85 136,591 -1.11(-3.27%)
Oct 28, 2021 35.20 35.21 33.92 33.96 92,480 -0.97(-2.78%)
Oct 27, 2021 35.10 35.37 33.85 34.93 80,914 -0.02(-0.06%)
Oct 26, 2021 36.68 34.93 34.95 123,856 -1.73(-4.72%)
Oct 25, 2021 36.32 37.39 36.32 36.68 72,429 +0.34(+0.94%)
Oct 22, 2021 36.75 36.95 35.66 36.34 58,844 -0.70(-1.89%)
Oct 21, 2021 36.58 37.36 36.36 37.04 42,893 +0.44(+1.20%)
Oct 20, 2021 36.60 37.37 36.24 36.60 67,565 +0.07(+0.19%)
Oct 19, 2021 36.16 36.81 35.52 36.53 76,818 +0.71(+1.98%)
Oct 18, 2021 36.19 36.51 35.55 35.82 80,279 -0.88(-2.40%)
Oct 15, 2021 37.89 38.28 36.60 36.70 106,016 -0.72(-1.92%)
Oct 14, 2021 36.35 37.59 36.23 37.42 82,116 +1.35(+3.74%)
Oct 13, 2021 35.94 36.09 35.04 36.07 60,809 +0.36(+1.01%)
Oct 12, 2021 35.40 36.07 35.34 35.71 47,352 +0.30(+0.85%)
Oct 08, 2021 35.41 35.41 35.41 0 +0.22(+0.63%)
Oct 07, 2021 34.95 36.18 34.75 35.19 84,441 +0.62(+1.79%)
Oct 06, 2021 34.50 34.83 33.99 34.57 70,942 -0.18(-0.52%)
Oct 05, 2021 35.83 36.20 34.22 34.75 115,418 -0.92(-2.58%)
Oct 04, 2021 36.27 36.27 35.00 35.67 60,026 -0.79(-2.17%)
Oct 01, 2021 35.75 36.66 35.50 36.46 71,531 +0.56(+1.56%)
Sep 30, 2021 36.35 36.92 35.88 35.90 72,065 -0.36(-0.99%)
Sep 29, 2021 37.10 37.23 36.08 36.26 79,216 -0.51(-1.39%)
Sep 28, 2021 38.32 38.46 36.70 36.77 71,034 -1.56(-4.07%)
Sep 27, 2021 37.45 39.05 37.44 38.33 134,210 +1.04(+2.79%)
Sep 24, 2021 37.83 38.25 37.20 37.29 109,192 -0.71(-1.87%)
Sep 23, 2021 38.12 38.37 37.56 38.00 107,064 +0.26(+0.69%)
Sep 22, 2021 37.33 38.55 37.33 37.74 160,430 +0.70(+1.89%)
Sep 21, 2021 37.29 37.50 36.79 37.04 219,664 +0.56(+1.54%)
Sep 20, 2021 37.26 37.53 35.41 36.48 172,932 -1.83(-4.78%)
Sep 17, 2021 38.00 38.79 37.84 38.31 142,852 +0.49(+1.30%)
Sep 16, 2021 37.51 38.28 37.15 37.82 92,950 +0.10(+0.27%)
Sep 15, 2021 37.70 38.19 36.98 37.72 65,204 +0.24(+0.64%)
Sep 14, 2021 39.64 40.01 37.46 37.48 133,810 -2.15(-5.43%)
Sep 13, 2021 39.00 39.95 38.50 39.63 70,298 +0.61(+1.56%)
Sep 10, 2021 39.58 39.99 38.92 39.02 59,241 -0.42(-1.06%)
Sep 09, 2021 38.52 39.84 38.50 39.44 63,584 +0.54(+1.39%)
Sep 08, 2021 39.51 39.58 38.61 38.90 65,764 -0.71(-1.79%)
Sep 07, 2021 40.35 40.52 39.45 39.61 77,000 -0.55(-1.37%)
Sep 03, 2021 40.16 40.16 40.16 0 -0.83(-2.02%)
Sep 02, 2021 40.45 41.40 40.14 40.99 89,342 +0.66(+1.64%)
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.