Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.19 34.36 33.72 33.84 769,885 -0.59(-1.71%)
Nov 29, 2021 34.35 34.63 34.16 34.43 357,300 +0.30(+0.88%)
Nov 26, 2021 34.28 34.33 33.60 34.13 260,593 -0.54(-1.57%)
Nov 24, 2021 34.68 34.78 34.40 34.68 303,958 +0.04(+0.10%)
Nov 23, 2021 34.75 35.01 34.53 34.64 382,744 -0.10(-0.28%)
Nov 22, 2021 34.11 34.96 33.93 34.74 333,512 +0.63(+1.86%)
Nov 19, 2021 34.03 34.34 33.87 34.11 446,862 -0.14(-0.41%)
Nov 18, 2021 34.63 34.31 34.17 34.25 375,076 -0.45(-1.31%)
Nov 17, 2021 34.89 34.96 34.14 34.70 425,573 -0.33(-0.94%)
Nov 16, 2021 35.23 35.42 34.84 35.03 304,222 -0.22(-0.62%)
Nov 15, 2021 35.16 35.36 34.89 35.25 327,586 +0.27(+0.77%)
Nov 12, 2021 35.18 35.48 34.97 34.98 253,624 -0.26(-0.74%)
Nov 11, 2021 35.25 35.37 35.02 35.24 250,820 -0.22(-0.61%)
Nov 10, 2021 34.98 35.46 281,041 +0.56(+1.59%)
Nov 09, 2021 34.70 35.10 34.50 34.90 410,042 +0.28(+0.80%)
Nov 08, 2021 35.17 35.23 34.48 34.62 416,749 -0.41(-1.17%)
Nov 05, 2021 34.72 35.41 34.66 35.03 373,542 +0.50(+1.43%)
Nov 04, 2021 35.42 35.42 34.22 34.54 397,559 -0.72(-2.05%)
Nov 03, 2021 34.69 35.56 34.40 35.26 399,607 +0.36(+1.02%)
Nov 02, 2021 35.56 35.56 34.83 34.90 326,045 -0.45(-1.28%)
Nov 01, 2021 34.56 35.52 34.62 35.36 312,424 +0.74(+2.14%)
Oct 29, 2021 35.23 35.43 34.41 34.62 485,552 -0.59(-1.68%)
Oct 28, 2021 35.29 35.62 35.00 35.21 345,150 -0.05(-0.15%)
Oct 27, 2021 34.56 35.28 34.38 35.26 730,007 +0.61(+1.76%)
Oct 26, 2021 34.88 34.49 34.65 633,885 -0.10(-0.30%)
Oct 25, 2021 34.34 34.76 34.10 34.76 475,620 +0.42(+1.22%)
Oct 22, 2021 34.36 34.54 34.09 34.34 360,530 -0.02(-0.05%)
Oct 21, 2021 34.49 34.57 34.08 34.36 560,738 -0.13(-0.38%)
Oct 20, 2021 34.06 35.00 33.99 34.49 658,298 +0.41(+1.20%)
Oct 19, 2021 34.60 34.60 33.92 34.08 548,412 -0.49(-1.41%)
Oct 18, 2021 35.26 35.40 34.26 34.56 403,175 -0.95(-2.67%)
Oct 15, 2021 35.55 36.16 34.98 35.51 3,877,722 +0.30(+0.84%)
Oct 14, 2021 34.42 35.57 34.31 35.22 691,079 +0.96(+2.79%)
Oct 13, 2021 33.92 34.32 33.51 34.26 592,510 +0.35(+1.03%)
Oct 12, 2021 33.76 34.07 33.42 33.91 756,325 +0.29(+0.85%)
Oct 11, 2021 34.74 34.74 32.81 33.62 1,611,516 -1.48(-4.21%)
Oct 08, 2021 35.21 35.56 35.04 35.10 344,778 -0.30(-0.86%)
Oct 07, 2021 35.88 36.37 35.24 35.41 802,690 -0.53(-1.48%)
Oct 06, 2021 35.13 36.01 34.95 35.94 508,659 +0.64(+1.82%)
Oct 05, 2021 34.70 35.37 34.62 35.29 615,598 +0.60(+1.73%)
Oct 04, 2021 33.87 34.87 33.87 34.69 361,160 +0.82(+2.41%)
Oct 01, 2021 34.24 34.38 33.78 33.88 442,096 -0.14(-0.41%)
Sep 30, 2021 34.76 34.76 33.98 34.02 513,239 -0.60(-1.73%)
Sep 29, 2021 33.97 34.93 33.95 34.62 541,135 +0.53(+1.56%)
Sep 28, 2021 34.35 34.64 34.02 34.09 391,534 -0.20(-0.58%)
Sep 27, 2021 34.22 34.88 34.22 34.29 357,084 +0.21(+0.61%)
Sep 24, 2021 33.91 34.44 33.90 34.08 378,173 +0.11(+0.33%)
Sep 23, 2021 34.31 34.59 33.93 33.96 369,916 -0.23(-0.66%)
Sep 22, 2021 34.27 34.71 34.16 34.19 314,892 +0.08(+0.23%)
Sep 21, 2021 34.58 34.81 34.11 34.11 410,512 -0.36(-1.03%)
Sep 20, 2021 34.44 34.66 34.12 34.47 449,574 -0.24(-0.70%)
Sep 17, 2021 34.88 35.16 34.58 34.71 1,200,752 +0.03(+0.08%)
Sep 16, 2021 35.33 35.33 34.40 34.69 401,997 -0.51(-1.46%)
Sep 15, 2021 35.29 35.65 34.96 35.20 477,023 -0.11(-0.32%)
Sep 14, 2021 35.71 35.74 35.10 35.31 499,617 -0.28(-0.78%)
Sep 13, 2021 36.02 36.17 35.44 35.59 342,051 -0.24(-0.68%)
Sep 10, 2021 36.79 36.79 35.77 35.83 302,935 -0.97(-2.65%)
Sep 09, 2021 37.22 37.34 36.81 36.81 293,602 -0.45(-1.21%)
Sep 08, 2021 36.76 37.53 36.52 37.26 373,701 +0.45(+1.23%)
Sep 07, 2021 36.82 36.85 36.36 36.81 402,235 -0.10(-0.26%)
Sep 03, 2021 37.15 37.30 36.86 36.90 386,854 -0.16(-0.42%)
Sep 02, 2021 36.74 37.10 36.74 37.06 406,543 +0.37(+1.00%)
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.