Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 36.75 37.67 36.51 37.27 390,780 +0.77(+2.11%)
Dec 07, 2021 36.11 36.95 36.03 36.50 577,919 +1.07(+3.02%)
Dec 06, 2021 34.74 35.94 34.50 35.43 741,045 +1.08(+3.14%)
Dec 03, 2021 35.05 35.22 33.88 34.35 1,048,694 -0.49(-1.41%)
Dec 02, 2021 34.00 35.13 34.00 34.84 699,068 +1.00(+2.96%)
Dec 01, 2021 34.35 35.97 33.81 33.84 1,284,869 -0.44(-1.28%)
Nov 30, 2021 35.42 35.95 34.25 34.28 1,530,615 -1.67(-4.65%)
Nov 29, 2021 36.18 36.49 35.12 35.95 1,630,365 +0.45(+1.27%)
Nov 26, 2021 34.21 35.69 34.00 35.50 1,272,177 -0.38(-1.06%)
Nov 24, 2021 35.75 36.58 35.53 35.88 426,686 -0.30(-0.83%)
Nov 23, 2021 36.12 36.54 35.46 36.18 781,551 -0.31(-0.85%)
Nov 22, 2021 36.85 37.24 35.97 36.49 702,348 -0.13(-0.35%)
Nov 19, 2021 37.88 38.12 36.58 36.62 607,703 -1.49(-3.91%)
Nov 18, 2021 39.22 38.45 38.13 38.11 616,431 -0.86(-2.21%)
Nov 17, 2021 38.93 39.43 38.67 38.97 729,207 -0.32(-0.81%)
Nov 16, 2021 38.61 39.30 38.12 39.29 553,076 +0.68(+1.76%)
Nov 15, 2021 38.50 38.96 38.31 38.61 538,158 +0.23(+0.60%)
Nov 12, 2021 38.46 38.84 38.19 38.38 315,977 +0.11(+0.29%)
Nov 11, 2021 38.37 39.12 38.09 38.27 463,083 +0.28(+0.74%)
Nov 10, 2021 38.51 37.83 37.99 644,091 -0.90(-2.31%)
Nov 09, 2021 39.94 40.04 38.82 38.89 670,422 -1.09(-2.73%)
Nov 08, 2021 38.59 40.38 38.54 39.98 946,258 +1.78(+4.66%)
Nov 05, 2021 40.90 41.28 37.38 38.20 1,519,195 -1.69(-4.24%)
Nov 04, 2021 39.50 40.40 39.35 39.89 878,593 +0.44(+1.12%)
Nov 03, 2021 38.96 39.74 38.42 39.45 505,631 +0.33(+0.84%)
Nov 02, 2021 39.95 40.61 38.90 39.12 792,801 -0.70(-1.76%)
Nov 01, 2021 38.65 39.87 38.63 39.82 678,568 +1.19(+3.08%)
Oct 29, 2021 39.06 39.45 38.21 38.63 526,610 -0.70(-1.78%)
Oct 28, 2021 38.92 39.43 38.54 39.33 648,406 +0.69(+1.79%)
Oct 27, 2021 38.87 39.36 38.53 38.64 453,624 -0.56(-1.43%)
Oct 26, 2021 39.43 39.17 39.20 372,626 +0.00(+0.00%)
Oct 25, 2021 38.34 39.28 37.96 39.20 407,900 +0.70(+1.82%)
Oct 22, 2021 39.25 39.39 37.91 38.50 627,723 -1.00(-2.53%)
Oct 21, 2021 39.39 39.99 39.08 39.50 288,713 +0.11(+0.28%)
Oct 20, 2021 40.32 40.32 39.25 39.39 359,366 -0.93(-2.31%)
Oct 19, 2021 39.76 40.80 39.37 40.32 572,702 +0.56(+1.41%)
Oct 18, 2021 39.47 39.96 39.31 39.76 311,625 +0.05(+0.13%)
Oct 15, 2021 40.19 40.21 39.50 39.71 489,033 -0.03(-0.08%)
Oct 14, 2021 38.83 39.79 38.48 39.74 545,751 +1.65(+4.33%)
Oct 13, 2021 37.99 38.69 37.88 38.09 451,936 +0.06(+0.16%)
Oct 12, 2021 38.49 38.73 37.89 38.03 714,445 -0.33(-0.86%)
Oct 11, 2021 39.18 39.37 38.30 38.36 433,861 -0.48(-1.24%)
Oct 08, 2021 38.83 39.57 38.75 38.84 390,253 +0.03(+0.08%)
Oct 07, 2021 39.00 39.74 38.71 38.81 693,796 +0.20(+0.52%)
Oct 06, 2021 37.53 38.96 37.53 38.61 405,112 +0.40(+1.05%)
Oct 05, 2021 38.98 39.04 38.09 38.21 1,020,491 -0.51(-1.32%)
Oct 04, 2021 39.98 40.53 38.63 38.72 846,421 -1.03(-2.59%)
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.