Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.46 35.53 34.32 34.43 9,321,358 -1.27(-3.56%)
Nov 29, 2021 35.56 36.09 35.30 35.70 3,920,273 +0.46(+1.32%)
Nov 26, 2021 35.39 35.80 34.98 35.24 2,585,211 -1.00(-2.77%)
Nov 24, 2021 36.49 36.66 36.18 36.24 3,356,358 -0.36(-0.99%)
Nov 23, 2021 36.15 36.66 35.93 36.60 5,429,604 +0.67(+1.86%)
Nov 22, 2021 35.08 36.39 35.01 35.93 6,185,028 +0.98(+2.82%)
Nov 19, 2021 35.57 35.57 34.94 34.95 4,464,523 -0.63(-1.77%)
Nov 18, 2021 35.56 35.64 35.53 35.58 3,416,354 +0.12(+0.34%)
Nov 17, 2021 35.77 35.92 35.29 35.46 3,902,020 -0.42(-1.16%)
Nov 16, 2021 35.92 36.25 35.80 35.88 2,487,591 -0.05(-0.13%)
Nov 15, 2021 36.43 36.43 35.84 35.92 3,304,207 -0.39(-1.07%)
Nov 12, 2021 35.66 36.46 35.53 36.31 3,477,870 +0.80(+2.25%)
Nov 11, 2021 35.27 35.81 35.11 35.52 3,733,152 +0.36(+1.03%)
Nov 10, 2021 35.20 35.15 3,445,457 -0.10(-0.29%)
Nov 09, 2021 35.52 35.92 35.23 35.26 3,907,571 -0.23(-0.65%)
Nov 08, 2021 35.56 35.81 35.19 35.49 5,172,887 +0.12(+0.34%)
Nov 05, 2021 34.08 35.56 34.03 35.37 5,803,512 +1.54(+4.55%)
Nov 04, 2021 34.20 34.26 33.60 33.83 3,499,477 -0.36(-1.05%)
Nov 03, 2021 34.01 34.35 33.89 34.19 4,662,849 +0.09(+0.27%)
Nov 02, 2021 33.67 34.16 33.51 34.09 4,898,558 +0.48(+1.43%)
Nov 01, 2021 32.82 33.75 33.37 33.61 4,553,932 +0.80(+2.45%)
Oct 29, 2021 32.77 33.21 32.67 32.81 3,879,769 -0.06(-0.20%)
Oct 28, 2021 32.78 33.16 32.64 32.88 6,630,091 +0.23(+0.71%)
Oct 27, 2021 33.65 33.85 32.51 32.65 7,798,538 -1.10(-3.25%)
Oct 26, 2021 33.72 33.74 13,090,155 -1.87(-5.26%)
Oct 25, 2021 35.42 35.88 35.21 35.62 7,405,254 +0.35(+0.99%)
Oct 22, 2021 35.46 35.65 34.99 35.27 3,550,082 -0.21(-0.60%)
Oct 21, 2021 35.17 35.50 35.04 35.48 2,888,570 +0.12(+0.34%)
Oct 20, 2021 35.06 35.52 34.92 35.36 2,662,085 +0.39(+1.11%)
Oct 19, 2021 35.11 35.23 34.81 34.97 2,871,749 +0.08(+0.24%)
Oct 18, 2021 34.78 35.06 34.53 34.89 2,366,736 -0.12(-0.34%)
Oct 15, 2021 34.96 35.29 34.82 35.01 3,108,095 +0.24(+0.69%)
Oct 14, 2021 34.33 34.95 34.22 34.77 4,019,058 +0.77(+2.28%)
Oct 13, 2021 33.69 34.06 33.42 33.99 3,640,200 +0.40(+1.18%)
Oct 12, 2021 34.05 34.17 33.52 33.60 2,742,440 -0.46(-1.35%)
Oct 11, 2021 34.27 34.69 34.03 34.06 5,404,030 -0.22(-0.65%)
Oct 08, 2021 34.33 34.76 34.17 34.28 4,872,248 +0.20(+0.60%)
Oct 07, 2021 33.92 34.38 33.76 34.08 3,075,887 +0.53(+1.57%)
Oct 06, 2021 33.78 33.97 33.18 33.55 4,918,706 -0.49(-1.44%)
Oct 05, 2021 33.68 34.32 33.54 34.04 3,646,794 +0.31(+0.93%)
Oct 04, 2021 33.96 34.38 33.51 33.72 3,072,993 -0.39(-1.14%)
Oct 01, 2021 33.93 34.32 33.41 34.11 3,971,982 +0.45(+1.34%)
Sep 30, 2021 34.40 34.56 33.65 33.66 5,780,858 -0.59(-1.72%)
Sep 29, 2021 34.73 34.94 34.10 34.25 4,817,459 -0.44(-1.28%)
Sep 28, 2021 35.45 35.57 34.62 34.69 4,917,119 -0.80(-2.26%)
Sep 27, 2021 35.38 35.80 35.30 35.50 3,857,740 +0.08(+0.23%)
Sep 24, 2021 34.75 35.63 34.65 35.41 6,816,614 +0.55(+1.59%)
Sep 23, 2021 34.65 34.97 34.65 34.86 4,529,325 +0.43(+1.26%)
Sep 22, 2021 34.67 34.77 34.25 34.43 5,530,172 +0.01(+0.03%)
Sep 21, 2021 35.16 35.25 34.39 34.42 4,320,490 -0.63(-1.79%)
Sep 20, 2021 34.85 35.09 34.47 35.04 4,665,050 -0.37(-1.04%)
Sep 17, 2021 35.59 35.69 35.28 35.41 9,422,931 -0.42(-1.16%)
Sep 16, 2021 35.55 35.97 35.52 35.83 4,718,948 +0.18(+0.52%)
Sep 15, 2021 35.35 35.81 35.03 35.64 4,094,263 +0.35(+0.99%)
Sep 14, 2021 36.10 36.10 35.16 35.29 4,190,996 -0.64(-1.77%)
Sep 13, 2021 36.13 36.40 35.67 35.93 4,041,332 +0.11(+0.31%)
Sep 10, 2021 35.75 35.99 35.49 35.82 4,405,681 +0.20(+0.57%)
Sep 09, 2021 35.86 36.16 35.54 35.62 4,534,092 -0.34(-0.95%)
Sep 08, 2021 36.39 36.45 35.74 35.96 6,156,610 -0.53(-1.44%)
Sep 07, 2021 36.18 36.58 35.98 36.48 5,682,094 +0.06(+0.15%)
Sep 03, 2021 36.57 36.78 36.43 36.43 3,021,810 -0.10(-0.28%)
Sep 02, 2021 36.31 36.57 35.97 36.53 4,732,529 +0.41(+1.12%)
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.