Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.29 33.33 32.01 32.65 689,214 -0.95(-2.83%)
Nov 29, 2021 34.65 34.76 33.45 33.60 431,968 -0.73(-2.13%)
Nov 26, 2021 34.20 34.45 33.74 34.33 298,388 -0.57(-1.63%)
Nov 24, 2021 34.49 34.97 34.42 34.90 184,640 +0.28(+0.81%)
Nov 23, 2021 34.02 34.77 34.02 34.62 278,798 +0.73(+2.16%)
Nov 22, 2021 33.87 34.30 33.83 33.89 367,749 -0.09(-0.28%)
Nov 19, 2021 34.15 34.43 33.86 33.98 316,259 -0.14(-0.42%)
Nov 18, 2021 33.86 34.15 33.98 34.13 272,181 +0.22(+0.65%)
Nov 17, 2021 34.08 34.62 33.64 33.91 490,748 -0.08(-0.23%)
Nov 16, 2021 34.09 34.26 33.71 33.98 409,374 -0.02(-0.05%)
Nov 15, 2021 34.17 34.20 33.80 34.00 220,458 -0.27(-0.79%)
Nov 12, 2021 33.93 34.27 33.66 34.27 158,066 +0.31(+0.90%)
Nov 11, 2021 33.68 34.00 33.55 33.97 207,402 +0.45(+1.34%)
Nov 10, 2021 33.83 33.52 234,992 -0.34(-1.00%)
Nov 09, 2021 34.17 34.36 33.85 33.86 431,118 -0.26(-0.77%)
Nov 08, 2021 33.80 34.34 33.68 34.12 702,195 +0.36(+1.06%)
Nov 05, 2021 34.10 34.26 33.38 33.76 621,692 -0.33(-0.97%)
Nov 04, 2021 34.65 34.65 33.87 34.09 693,730 -0.45(-1.32%)
Nov 03, 2021 34.67 34.80 34.20 34.55 628,545 -0.12(-0.36%)
Nov 02, 2021 35.01 35.01 34.24 34.67 505,018 +0.12(+0.36%)
Nov 01, 2021 33.84 34.77 33.75 34.55 538,170 +0.80(+2.37%)
Oct 29, 2021 33.97 34.12 33.49 33.75 444,269 -0.26(-0.76%)
Oct 28, 2021 33.90 34.17 33.77 34.01 367,300 -0.20(-0.58%)
Oct 27, 2021 34.50 34.60 34.02 34.21 788,866 -0.26(-0.75%)
Oct 26, 2021 34.83 34.47 34.47 560,178 -0.21(-0.60%)
Oct 25, 2021 35.01 35.13 34.64 34.67 317,315 -0.12(-0.34%)
Oct 22, 2021 34.72 35.12 34.50 34.79 634,305 +0.13(+0.38%)
Oct 21, 2021 35.02 35.15 34.35 34.66 449,785 -0.35(-1.00%)
Oct 20, 2021 35.09 35.23 34.91 35.01 316,826 -0.06(-0.17%)
Oct 19, 2021 35.01 35.40 34.89 35.07 428,605 +0.19(+0.55%)
Oct 18, 2021 35.02 35.17 34.59 34.87 515,689 +0.20(+0.58%)
Oct 15, 2021 35.01 35.48 34.64 34.67 516,228 -0.22(-0.62%)
Oct 14, 2021 33.62 35.13 33.60 34.89 878,054 +1.44(+4.31%)
Oct 13, 2021 32.92 33.50 32.53 33.45 451,885 +0.38(+1.13%)
Oct 12, 2021 32.87 33.34 32.59 33.07 395,151 +0.15(+0.46%)
Oct 11, 2021 32.43 33.22 32.38 32.92 726,307 +0.67(+2.07%)
Oct 08, 2021 31.77 32.49 31.67 32.26 502,845 +0.51(+1.60%)
Oct 07, 2021 31.92 32.09 31.67 31.75 278,053 +0.07(+0.21%)
Oct 06, 2021 31.63 31.82 31.17 31.68 350,231 +0.00(+0.00%)
Oct 05, 2021 31.80 32.30 31.51 31.68 584,012 +0.01(+0.03%)
Oct 04, 2021 31.41 31.95 31.34 31.67 498,472 +0.55(+1.77%)
Oct 01, 2021 31.21 31.45 31.07 31.12 445,278 +0.02(+0.05%)
Sep 30, 2021 31.14 31.38 31.00 31.11 484,742 +0.05(+0.16%)
Sep 29, 2021 31.15 31.30 31.01 31.06 311,022 +0.00(+0.00%)
Sep 28, 2021 31.37 31.54 31.05 31.06 291,169 -0.24(-0.77%)
Sep 27, 2021 31.34 31.57 31.07 31.30 284,536 +0.25(+0.81%)
Sep 24, 2021 31.10 31.55 31.02 31.05 498,383 -0.13(-0.43%)
Sep 23, 2021 31.27 31.45 31.13 31.18 364,189 +0.09(+0.29%)
Sep 22, 2021 31.06 31.49 31.00 31.09 317,984 +0.24(+0.78%)
Sep 21, 2021 30.77 31.09 30.68 30.85 277,020 +0.09(+0.30%)
Sep 20, 2021 30.46 30.86 30.24 30.76 381,678 -0.09(-0.30%)
Sep 17, 2021 30.93 31.05 30.59 30.85 484,698 -0.24(-0.78%)
Sep 16, 2021 30.89 31.23 30.75 31.09 223,166 +0.09(+0.30%)
Sep 15, 2021 31.02 31.24 30.72 31.00 304,843 +0.22(+0.70%)
Sep 14, 2021 31.06 31.11 30.71 30.78 226,754 -0.14(-0.46%)
Sep 13, 2021 31.02 31.12 30.84 30.92 279,452 +0.13(+0.43%)
Sep 10, 2021 31.19 31.19 30.75 30.79 150,239 -0.13(-0.43%)
Sep 09, 2021 30.65 31.08 30.48 30.92 274,420 +0.43(+1.42%)
Sep 08, 2021 30.84 31.20 30.43 30.49 426,094 -0.45(-1.45%)
Sep 07, 2021 31.20 31.26 30.91 30.94 338,328 -0.39(-1.25%)
Sep 03, 2021 31.17 31.34 30.88 31.33 184,082 +0.28(+0.89%)
Sep 02, 2021 30.92 31.12 30.85 31.06 155,999 +0.29(+0.95%)
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.