Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 32.91 33.34 31.47 31.86 450,308 -0.60(-1.85%)
Dec 02, 2021 32.54 32.85 31.78 32.46 612,064 -0.08(-0.25%)
Dec 01, 2021 33.85 34.63 32.52 32.54 916,734 -0.43(-1.30%)
Nov 30, 2021 33.69 34.46 32.59 32.97 432,876 -1.17(-3.43%)
Nov 29, 2021 34.46 34.63 33.46 34.14 494,422 +0.42(+1.25%)
Nov 26, 2021 34.06 34.69 33.34 33.72 304,503 -1.68(-4.75%)
Nov 24, 2021 35.13 35.50 34.60 35.40 175,680 -0.28(-0.78%)
Nov 23, 2021 35.48 36.17 35.35 35.68 399,043 +0.20(+0.56%)
Nov 22, 2021 37.01 37.83 35.31 35.48 785,867 -1.33(-3.61%)
Nov 19, 2021 36.95 37.97 36.53 36.81 378,024 -0.37(-1.00%)
Nov 18, 2021 38.22 37.22 36.92 37.18 772,110 -0.99(-2.59%)
Nov 17, 2021 38.29 38.76 37.92 38.17 443,845 -0.12(-0.31%)
Nov 16, 2021 37.22 38.50 37.11 38.29 470,280 +1.00(+2.68%)
Nov 15, 2021 37.42 38.89 36.56 37.29 784,085 +1.03(+2.84%)
Nov 12, 2021 35.85 36.28 35.46 36.26 346,351 +0.57(+1.60%)
Nov 11, 2021 35.50 35.84 35.35 35.69 221,600 +0.38(+1.08%)
Nov 10, 2021 35.05 35.31 532,596 -1.09(-2.99%)
Nov 09, 2021 36.17 37.13 35.85 36.40 616,615 +0.52(+1.45%)
Nov 08, 2021 36.12 36.74 35.30 35.88 595,899 -0.05(-0.14%)
Nov 05, 2021 35.44 36.18 35.25 35.93 511,114 +0.81(+2.31%)
Nov 04, 2021 35.50 35.75 34.60 35.12 617,630 -0.11(-0.31%)
Nov 03, 2021 35.34 35.52 34.64 35.23 555,631 +0.40(+1.15%)
Nov 02, 2021 34.53 35.60 34.46 34.83 800,102 +0.44(+1.28%)
Nov 01, 2021 32.30 34.76 33.42 34.39 1,141,039 +2.35(+7.33%)
Oct 29, 2021 31.99 32.13 30.10 32.04 1,462,988 -0.97(-2.94%)
Oct 28, 2021 31.00 33.08 30.93 33.01 757,838 +2.36(+7.70%)
Oct 27, 2021 30.87 31.62 30.64 30.65 324,152 -0.24(-0.78%)
Oct 26, 2021 31.67 30.85 30.89 342,688 -0.55(-1.75%)
Oct 25, 2021 31.03 31.86 30.77 31.44 658,474 +0.53(+1.71%)
Oct 22, 2021 31.24 31.70 30.77 30.91 515,316 +0.01(+0.03%)
Oct 21, 2021 30.97 31.23 30.71 30.90 405,512 -0.40(-1.28%)
Oct 20, 2021 31.16 31.47 30.75 31.30 242,935 +0.09(+0.29%)
Oct 19, 2021 31.02 31.45 30.93 31.21 302,053 +0.24(+0.77%)
Oct 18, 2021 30.58 31.37 30.42 30.97 335,014 +0.28(+0.91%)
Oct 15, 2021 31.47 31.48 30.65 30.69 360,531 -0.32(-1.03%)
Oct 14, 2021 30.93 31.26 30.58 31.01 283,257 +0.96(+3.19%)
Oct 13, 2021 30.48 30.79 29.92 30.05 287,080 -0.34(-1.12%)
Oct 12, 2021 30.82 31.03 30.20 30.39 238,442 -0.25(-0.82%)
Oct 11, 2021 30.62 31.22 30.61 30.64 192,614 +0.02(+0.07%)
Oct 08, 2021 31.45 31.45 30.56 30.62 180,911 -0.71(-2.27%)
Oct 07, 2021 31.58 32.22 31.23 31.33 234,603 +0.13(+0.42%)
Oct 06, 2021 30.81 31.62 30.75 31.20 202,073 -0.01(-0.03%)
Oct 05, 2021 31.20 31.83 30.95 31.21 274,513 +0.11(+0.35%)
Oct 04, 2021 31.88 32.10 30.80 31.10 316,795 -0.86(-2.69%)
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.