Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.83 34.23 32.88 33.17 1,722,427 -0.93(-2.74%)
Nov 29, 2021 34.60 34.61 34.01 34.11 1,214,722 -0.17(-0.51%)
Nov 26, 2021 34.30 34.48 33.68 34.28 815,388 -0.63(-1.79%)
Nov 24, 2021 35.07 35.13 34.74 34.91 569,143 -0.43(-1.23%)
Nov 23, 2021 35.51 35.62 35.17 35.34 640,752 +0.00(+0.00%)
Nov 22, 2021 35.40 35.58 35.01 35.34 962,999 +0.04(+0.11%)
Nov 19, 2021 35.83 35.96 35.14 35.30 1,068,388 -0.63(-1.74%)
Nov 18, 2021 36.26 35.95 35.65 35.93 1,198,994 -0.31(-0.85%)
Nov 17, 2021 36.11 36.28 35.80 36.24 1,032,397 -0.03(-0.08%)
Nov 16, 2021 36.46 36.52 36.17 36.27 840,638 -0.05(-0.13%)
Nov 15, 2021 36.19 36.45 36.06 36.32 838,882 +0.16(+0.45%)
Nov 12, 2021 35.77 36.44 35.56 36.15 1,200,579 +0.58(+1.63%)
Nov 11, 2021 35.49 35.60 35.16 35.57 1,004,909 +0.14(+0.41%)
Nov 10, 2021 35.22 35.43 1,360,787 +0.04(+0.11%)
Nov 09, 2021 35.41 35.64 35.22 35.39 991,456 +0.06(+0.16%)
Nov 08, 2021 35.58 35.82 35.03 35.33 1,258,319 -0.19(-0.54%)
Nov 05, 2021 35.44 35.92 35.29 35.53 1,718,563 +0.28(+0.79%)
Nov 04, 2021 35.31 35.60 35.10 35.25 1,231,834 +0.03(+0.08%)
Nov 03, 2021 34.41 35.36 34.34 35.22 991,368 +0.67(+1.95%)
Nov 02, 2021 34.74 34.77 34.33 34.54 1,400,564 -0.10(-0.28%)
Nov 01, 2021 34.20 34.71 34.27 34.64 1,631,976 +0.54(+1.58%)
Oct 29, 2021 33.68 34.14 33.62 34.10 1,489,266 +0.27(+0.80%)
Oct 28, 2021 34.30 34.55 33.29 33.83 2,886,729 -0.13(-0.37%)
Oct 27, 2021 33.70 34.32 33.42 33.95 2,529,074 +0.10(+0.28%)
Oct 26, 2021 34.21 33.86 2,288,287 +0.23(+0.69%)
Oct 25, 2021 33.07 33.99 32.97 33.63 1,925,606 +0.52(+1.57%)
Oct 22, 2021 34.94 35.57 32.96 33.11 2,652,415 -2.41(-6.78%)
Oct 21, 2021 35.20 35.55 35.15 35.52 1,245,003 +0.41(+1.18%)
Oct 20, 2021 34.97 35.37 34.63 35.10 1,637,122 -0.08(-0.22%)
Oct 19, 2021 35.31 35.61 35.12 35.18 1,624,964 -0.14(-0.41%)
Oct 18, 2021 35.83 35.93 35.24 35.32 1,531,812 -0.68(-1.90%)
Oct 15, 2021 35.90 36.09 35.76 36.01 2,298,306 +0.30(+0.84%)
Oct 14, 2021 34.79 35.90 34.79 35.71 2,242,671 +0.75(+2.15%)
Oct 13, 2021 35.36 35.39 34.77 34.96 2,297,213 -0.41(-1.17%)
Oct 12, 2021 34.91 35.43 34.87 35.37 2,373,362 +0.34(+0.96%)
Oct 11, 2021 34.12 35.04 34.09 35.03 2,404,572 +1.01(+2.97%)
Oct 08, 2021 33.58 34.04 33.28 34.02 1,278,999 +0.58(+1.73%)
Oct 07, 2021 32.95 33.53 32.72 33.44 1,898,146 +0.91(+2.78%)
Oct 06, 2021 32.29 32.57 31.94 32.54 1,715,978 -0.02(-0.06%)
Oct 05, 2021 32.36 32.62 32.17 32.56 1,351,763 +0.12(+0.36%)
Oct 04, 2021 32.16 32.51 32.07 32.44 1,593,904 +0.35(+1.08%)
Oct 01, 2021 31.84 32.25 31.39 32.10 1,613,850 +0.43(+1.36%)
Sep 30, 2021 32.24 32.43 31.66 31.66 1,368,291 -0.44(-1.38%)
Sep 29, 2021 31.90 32.13 31.59 32.11 1,603,263 +0.20(+0.63%)
Sep 28, 2021 32.06 32.12 31.66 31.90 1,104,184 -0.12(-0.39%)
Sep 27, 2021 31.81 32.19 31.71 32.03 1,705,898 +0.15(+0.48%)
Sep 24, 2021 31.56 31.90 31.41 31.88 1,216,208 +0.19(+0.61%)
Sep 23, 2021 31.25 31.73 31.19 31.68 1,653,377 +0.60(+1.91%)
Sep 22, 2021 30.89 31.18 30.71 31.09 4,718,429 +0.39(+1.28%)
Sep 21, 2021 30.67 31.07 30.53 30.70 2,530,290 +0.23(+0.76%)
Sep 20, 2021 30.26 30.49 30.01 30.46 2,466,151 -0.49(-1.58%)
Sep 17, 2021 30.72 31.14 30.56 30.95 6,591,108 +0.29(+0.94%)
Sep 16, 2021 30.57 30.76 30.24 30.67 2,026,192 -0.09(-0.28%)
Sep 15, 2021 30.39 30.86 30.36 30.75 1,807,929 +0.39(+1.30%)
Sep 14, 2021 30.11 30.53 29.97 30.36 1,387,723 +0.26(+0.86%)
Sep 13, 2021 30.24 30.31 29.89 30.10 1,317,556 +0.13(+0.45%)
Sep 10, 2021 30.07 30.32 29.93 29.97 1,041,663 +0.01(+0.03%)
Sep 09, 2021 29.72 30.26 29.65 29.96 1,529,688 +0.22(+0.74%)
Sep 08, 2021 29.62 29.81 29.19 29.73 1,580,236 +0.13(+0.45%)
Sep 07, 2021 29.97 30.11 29.58 29.60 2,053,406 -0.36(-1.22%)
Sep 03, 2021 29.87 30.24 29.69 29.97 1,760,930 +0.13(+0.45%)
Sep 02, 2021 29.82 29.98 29.67 29.83 752,121 +0.19(+0.65%)
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.