Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.00 34.45 33.33 33.41 24,243,988 -0.93(-2.69%)
Nov 29, 2021 34.68 34.93 34.29 34.33 14,356,148 +0.14(+0.40%)
Nov 26, 2021 34.27 34.41 33.41 34.19 11,860,934 -0.65(-1.88%)
Nov 24, 2021 34.88 35.11 34.71 34.85 17,208,698 -0.22(-0.63%)
Nov 23, 2021 34.62 35.15 34.50 35.07 16,959,918 +0.41(+1.19%)
Nov 22, 2021 34.78 35.11 34.63 34.65 10,427,866 -0.03(-0.08%)
Nov 19, 2021 34.77 34.90 34.41 34.68 11,320,896 -0.12(-0.36%)
Nov 18, 2021 33.99 35.02 34.75 34.81 18,221,888 +0.64(+1.89%)
Nov 17, 2021 33.76 34.24 33.59 34.16 12,413,287 +0.37(+1.11%)
Nov 16, 2021 33.98 34.18 33.74 33.79 9,354,493 -0.04(-0.11%)
Nov 15, 2021 33.93 34.08 33.79 33.83 13,578,057 -0.04(-0.11%)
Nov 12, 2021 33.87 34.15 33.70 33.87 7,644,350 +0.11(+0.31%)
Nov 11, 2021 34.04 34.13 33.60 33.76 8,436,426 -0.34(-0.99%)
Nov 10, 2021 34.21 34.10 9,282,951 -0.07(-0.20%)
Nov 09, 2021 34.00 34.22 33.79 34.16 11,286,453 +0.07(+0.20%)
Nov 08, 2021 34.29 34.38 33.93 34.10 11,321,669 +0.06(+0.17%)
Nov 05, 2021 34.37 34.54 34.02 34.04 9,391,754 -0.02(-0.06%)
Nov 04, 2021 34.12 34.37 33.92 34.06 10,087,905 -0.24(-0.70%)
Nov 03, 2021 34.36 34.39 33.90 34.30 8,737,042 -0.01(-0.03%)
Nov 02, 2021 34.38 34.44 34.04 34.31 12,567,928 +0.00(+0.00%)
Nov 01, 2021 34.74 34.58 34.08 34.31 11,418,052 -0.46(-1.33%)
Oct 29, 2021 34.63 35.04 34.53 34.77 10,352,121 -0.07(-0.19%)
Oct 28, 2021 34.46 34.89 34.46 34.84 9,356,920 +0.37(+1.06%)
Oct 27, 2021 34.61 34.88 34.31 34.47 11,281,266 +0.16(+0.48%)
Oct 26, 2021 34.40 34.31 11,026,700 -0.04(-0.11%)
Oct 25, 2021 34.20 34.35 12,134,338 +0.30(+0.88%)
Oct 22, 2021 33.76 34.28 34.05 15,523,250 +0.39(+1.17%)
Oct 21, 2021 33.96 34.50 33.60 33.65 22,562,274 +0.53(+1.60%)
Oct 20, 2021 32.80 33.21 32.55 33.13 14,698,109 +0.34(+1.03%)
Oct 19, 2021 33.01 33.10 32.63 32.79 10,686,067 -0.12(-0.35%)
Oct 18, 2021 32.67 33.01 32.49 32.90 11,352,730 +0.07(+0.20%)
Oct 15, 2021 32.30 33.09 32.27 32.84 21,362,296 +0.70(+2.18%)
Oct 14, 2021 31.56 32.15 31.52 32.14 11,448,819 +0.82(+2.61%)
Oct 13, 2021 31.02 31.44 30.74 31.32 8,685,806 +0.43(+1.40%)
Oct 12, 2021 31.30 31.30 30.81 30.89 7,769,738 -0.36(-1.14%)
Oct 11, 2021 31.44 31.71 31.23 31.24 9,069,434 -0.21(-0.66%)
Oct 08, 2021 30.94 31.53 30.86 31.45 10,269,225 +0.51(+1.66%)
Oct 07, 2021 31.53 31.58 30.88 30.93 12,424,998 -0.35(-1.11%)
Oct 06, 2021 29.96 31.33 29.95 31.28 18,281,646 +1.07(+3.53%)
Oct 05, 2021 29.25 30.43 29.25 30.21 16,879,674 +0.88(+3.02%)
Oct 04, 2021 29.20 29.65 29.11 29.33 17,323,198 +0.16(+0.56%)
Oct 01, 2021 28.63 29.37 28.63 29.17 12,849,762 +0.58(+2.02%)
Sep 30, 2021 29.29 29.37 28.57 28.59 10,820,100 -0.60(-2.04%)
Sep 29, 2021 29.23 29.43 29.06 29.18 12,031,816 -0.13(-0.46%)
Sep 28, 2021 29.36 29.47 29.01 29.32 17,165,966 -0.06(-0.20%)
Sep 27, 2021 29.17 29.63 29.08 29.38 10,625,318 +0.13(+0.46%)
Sep 24, 2021 28.94 29.50 28.90 29.24 10,539,325 +0.20(+0.70%)
Sep 23, 2021 28.71 29.23 28.71 29.04 9,857,384 +0.34(+1.17%)
Sep 22, 2021 28.71 28.99 28.66 28.70 9,169,951 +0.14(+0.50%)
Sep 21, 2021 28.93 29.17 28.47 28.56 10,630,702 -0.06(-0.20%)
Sep 20, 2021 28.74 28.83 28.34 28.62 16,384,666 -0.52(-1.78%)
Sep 17, 2021 29.64 29.80 29.03 29.14 24,985,076 -0.59(-1.97%)
Sep 16, 2021 29.79 29.86 29.54 29.72 13,111,408 +0.07(+0.23%)
Sep 15, 2021 29.49 29.81 29.35 29.66 12,349,614 +0.34(+1.15%)
Sep 14, 2021 29.76 29.76 29.25 29.32 10,353,073 -0.39(-1.33%)
Sep 13, 2021 30.02 30.06 29.47 29.71 13,475,738 -0.04(-0.13%)
Sep 10, 2021 30.09 30.09 29.72 29.75 9,706,967 -0.38(-1.28%)
Sep 09, 2021 30.47 30.49 30.01 30.14 8,366,823 -0.33(-1.07%)
Sep 08, 2021 30.23 30.53 30.06 30.46 10,627,973 +0.17(+0.57%)
Sep 07, 2021 30.65 30.76 30.25 30.29 11,617,069 -0.47(-1.53%)
Sep 03, 2021 31.17 31.29 30.70 30.76 10,119,843 -0.56(-1.78%)
Sep 02, 2021 31.36 31.50 31.17 31.32 11,576,451 +0.04(+0.12%)
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.