Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.06 32.05 31.48 31.75 8,646,316 -0.57(-1.75%)
Nov 29, 2021 33.10 33.26 32.21 32.32 10,203,528 -0.66(-2.00%)
Nov 26, 2021 33.13 33.18 32.72 32.98 5,709,991 -0.77(-2.28%)
Nov 24, 2021 33.59 33.92 33.50 33.75 6,267,192 +0.08(+0.23%)
Nov 23, 2021 33.49 33.74 33.38 33.67 6,312,768 +0.29(+0.86%)
Nov 22, 2021 33.54 33.56 33.23 33.38 6,285,303 -0.21(-0.63%)
Nov 19, 2021 33.63 33.69 33.24 33.59 8,911,967 -0.30(-0.87%)
Nov 18, 2021 34.00 34.01 33.82 33.89 6,601,982 -0.13(-0.37%)
Nov 17, 2021 34.09 34.49 33.87 34.02 3,609,100 -0.09(-0.27%)
Nov 16, 2021 34.18 34.38 34.05 34.11 8,244,095 -0.08(-0.25%)
Nov 15, 2021 34.34 34.47 34.03 34.19 8,783,299 +0.02(+0.05%)
Nov 12, 2021 34.86 34.87 34.14 34.18 6,929,775 -0.61(-1.76%)
Nov 11, 2021 35.09 35.09 34.77 34.79 5,937,952 -0.52(-1.46%)
Nov 10, 2021 35.22 35.31 8,977,981 +0.11(+0.31%)
Nov 09, 2021 35.35 35.55 35.17 35.20 9,248,426 -0.03(-0.09%)
Nov 08, 2021 36.06 36.07 35.18 35.23 8,207,904 -0.81(-2.24%)
Nov 05, 2021 35.30 36.08 35.12 36.04 7,406,116 +1.14(+3.27%)
Nov 04, 2021 35.55 35.57 34.73 34.90 5,678,514 -0.18(-0.52%)
Nov 03, 2021 34.87 35.12 34.82 35.08 3,846,471 +0.02(+0.05%)
Nov 02, 2021 35.13 35.18 34.94 35.07 3,030,407 -0.22(-0.64%)
Nov 01, 2021 34.96 35.32 35.05 35.29 3,104,786 +0.45(+1.29%)
Oct 29, 2021 35.17 35.17 34.73 34.84 3,629,632 -0.35(-0.99%)
Oct 28, 2021 35.09 35.23 34.82 35.19 4,991,603 +0.10(+0.28%)
Oct 27, 2021 35.28 35.55 35.09 35.09 5,401,861 -0.34(-0.96%)
Oct 26, 2021 35.60 35.42 35.43 3,448,025 -0.07(-0.21%)
Oct 25, 2021 35.70 35.70 35.25 35.51 7,844,457 -0.12(-0.33%)
Oct 22, 2021 35.47 35.64 35.37 35.62 3,283,421 +0.23(+0.66%)
Oct 21, 2021 35.74 35.84 35.35 35.39 4,640,552 -0.55(-1.53%)
Oct 20, 2021 35.76 35.96 35.58 35.94 5,819,963 +0.24(+0.68%)
Oct 19, 2021 35.62 35.87 35.57 35.70 5,951,207 +0.20(+0.56%)
Oct 18, 2021 35.52 35.77 35.40 35.50 5,765,624 +0.07(+0.21%)
Oct 15, 2021 35.57 35.61 35.39 35.42 5,088,260 +0.02(+0.07%)
Oct 14, 2021 35.32 35.53 35.18 35.40 3,665,738 +0.35(+1.00%)
Oct 13, 2021 34.73 35.05 34.63 35.05 7,885,639 +0.22(+0.65%)
Oct 12, 2021 34.40 34.98 34.37 34.83 4,422,173 +0.42(+1.21%)
Oct 11, 2021 34.75 34.78 34.16 34.41 4,347,430 -0.02(-0.07%)
Oct 08, 2021 34.13 34.53 33.93 34.43 8,001,422 +0.47(+1.40%)
Oct 07, 2021 33.81 34.09 33.81 33.96 5,473,503 +0.21(+0.62%)
Oct 06, 2021 33.23 33.78 33.03 33.75 6,650,511 +0.31(+0.92%)
Oct 05, 2021 33.80 33.90 33.37 33.44 4,933,714 -0.20(-0.59%)
Oct 04, 2021 33.51 33.93 33.40 33.64 4,725,638 +0.33(+1.00%)
Oct 01, 2021 33.22 33.40 32.99 33.31 2,976,116 +0.18(+0.55%)
Sep 30, 2021 33.27 33.44 33.04 33.13 3,302,208 -0.02(-0.05%)
Sep 29, 2021 33.17 33.43 32.97 33.14 3,211,042 +0.02(+0.05%)
Sep 28, 2021 33.65 33.71 33.02 33.13 6,477,958 -0.49(-1.46%)
Sep 27, 2021 33.46 33.77 33.36 33.62 4,099,048 +0.30(+0.90%)
Sep 24, 2021 33.23 33.43 33.19 33.32 2,096,826 -0.04(-0.12%)
Sep 23, 2021 33.12 33.52 32.97 33.36 2,624,239 +0.47(+1.42%)
Sep 22, 2021 32.93 33.18 32.76 32.89 3,591,495 +0.25(+0.76%)
Sep 21, 2021 32.69 32.94 32.52 32.64 4,011,892 +0.29(+0.90%)
Sep 20, 2021 32.46 32.71 32.10 32.35 6,949,807 -0.65(-1.97%)
Sep 17, 2021 33.22 33.34 32.92 33.00 5,247,024 -0.34(-1.02%)
Sep 16, 2021 33.45 33.54 33.25 33.34 3,026,248 -0.17(-0.52%)
Sep 15, 2021 33.34 33.59 33.21 33.52 2,739,939 +0.39(+1.18%)
Sep 14, 2021 33.61 33.65 33.07 33.13 2,772,922 -0.28(-0.85%)
Sep 13, 2021 33.30 33.64 33.30 33.41 3,355,383 +0.28(+0.85%)
Sep 10, 2021 33.55 33.62 33.07 33.13 2,135,522 -0.23(-0.70%)
Sep 09, 2021 33.54 33.69 33.31 33.36 3,624,528 -0.27(-0.82%)
Sep 08, 2021 33.25 33.70 33.24 33.64 4,704,883 +0.37(+1.13%)
Sep 07, 2021 33.29 33.46 33.15 33.26 5,076,020 -0.06(-0.17%)
Sep 03, 2021 33.18 33.35 33.05 33.32 4,641,248 +0.17(+0.53%)
Sep 02, 2021 33.04 33.14 32.93 33.14 3,787,113 +0.29(+0.89%)
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.