Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.35 32.52 31.11 32.32 2,995,805 +0.34(+1.06%)
Nov 29, 2021 32.58 32.94 31.65 31.98 1,371,834 +0.25(+0.79%)
Nov 26, 2021 31.60 32.05 30.65 31.73 1,480,725 -2.23(-6.57%)
Nov 24, 2021 33.00 34.16 33.00 33.96 1,258,176 +0.67(+2.01%)
Nov 23, 2021 32.52 33.63 32.49 33.29 1,802,115 +1.38(+4.32%)
Nov 22, 2021 30.97 32.47 30.94 31.91 1,988,057 +0.72(+2.31%)
Nov 19, 2021 31.46 32.00 30.79 31.19 1,849,969 -1.35(-4.15%)
Nov 18, 2021 32.21 32.52 32.32 32.54 1,339,259 +0.00(+0.00%)
Nov 17, 2021 34.41 34.47 32.46 32.54 2,144,450 -2.12(-6.12%)
Nov 16, 2021 35.16 35.24 34.41 34.66 1,536,769 +0.06(+0.17%)
Nov 15, 2021 34.74 35.07 34.13 34.60 1,418,084 +0.03(+0.09%)
Nov 12, 2021 33.34 34.70 33.34 34.57 1,878,628 +0.87(+2.58%)
Nov 11, 2021 33.47 34.18 33.27 33.70 940,357 +0.20(+0.60%)
Nov 10, 2021 33.96 33.50 1,622,593 -0.46(-1.35%)
Nov 09, 2021 33.52 34.12 33.34 33.96 1,375,391 +0.42(+1.25%)
Nov 08, 2021 33.40 34.28 33.18 33.54 1,632,629 +0.57(+1.73%)
Nov 05, 2021 33.00 33.41 32.60 32.97 1,923,667 +0.55(+1.70%)
Nov 04, 2021 34.67 34.79 32.06 32.42 2,489,140 -1.48(-4.37%)
Nov 03, 2021 33.53 34.80 33.17 33.90 3,042,096 +0.10(+0.30%)
Nov 02, 2021 33.90 34.35 33.53 33.80 2,203,259 -0.41(-1.20%)
Nov 01, 2021 34.21 34.81 34.03 34.21 2,135,867 +0.41(+1.21%)
Oct 29, 2021 34.15 34.15 33.27 33.80 2,266,403 -0.18(-0.53%)
Oct 28, 2021 34.10 34.68 33.56 33.98 2,022,872 -0.20(-0.59%)
Oct 27, 2021 35.53 35.66 33.97 34.18 1,882,126 -2.05(-5.66%)
Oct 26, 2021 37.15 36.12 36.23 1,447,514 -0.95(-2.56%)
Oct 25, 2021 36.82 37.39 36.73 37.18 1,302,921 +0.64(+1.75%)
Oct 22, 2021 36.71 36.84 35.83 36.54 983,876 -0.03(-0.08%)
Oct 21, 2021 36.96 37.63 36.27 36.57 1,158,642 -0.82(-2.19%)
Oct 20, 2021 37.19 37.92 36.91 37.39 2,199,015 -0.14(-0.37%)
Oct 19, 2021 37.13 37.68 36.78 37.53 1,295,698 +0.82(+2.23%)
Oct 18, 2021 36.69 37.28 36.36 36.71 1,029,782 +0.27(+0.74%)
Oct 15, 2021 37.06 37.48 36.43 36.44 1,840,327 -0.37(-1.01%)
Oct 14, 2021 36.08 36.84 35.69 36.81 1,453,850 +1.59(+4.51%)
Oct 13, 2021 34.91 35.33 34.04 35.22 1,607,545 +0.06(+0.17%)
Oct 12, 2021 34.37 35.41 34.27 35.16 1,187,525 +0.72(+2.09%)
Oct 11, 2021 35.28 35.35 34.40 34.44 1,604,409 -0.25(-0.72%)
Oct 08, 2021 34.60 35.07 34.18 34.69 1,704,808 +0.42(+1.23%)
Oct 07, 2021 34.81 35.01 33.94 34.27 1,989,904 -0.42(-1.21%)
Oct 06, 2021 33.73 35.21 33.04 34.69 2,552,352 +0.62(+1.82%)
Oct 05, 2021 34.77 34.92 33.40 34.07 1,833,740 -0.19(-0.55%)
Oct 04, 2021 34.37 35.08 33.91 34.26 2,428,355 +0.35(+1.03%)
Oct 01, 2021 33.28 34.35 33.22 33.91 1,298,266 +0.78(+2.35%)
Sep 30, 2021 32.69 33.45 32.32 33.13 1,193,604 +0.43(+1.31%)
Sep 29, 2021 33.21 33.21 32.50 32.70 855,724 -0.43(-1.30%)
Sep 28, 2021 33.85 33.93 32.99 33.13 1,899,094 -0.30(-0.90%)
Sep 27, 2021 33.18 33.97 33.00 33.43 1,339,516 +1.12(+3.47%)
Sep 24, 2021 32.00 32.53 31.66 32.31 778,331 -0.03(-0.09%)
Sep 23, 2021 31.84 32.65 31.64 32.34 1,580,264 +0.42(+1.32%)
Sep 22, 2021 30.64 32.53 30.44 31.92 2,614,524 +1.88(+6.26%)
Sep 21, 2021 30.16 30.43 29.35 30.04 993,046 +0.25(+0.84%)
Sep 20, 2021 29.60 30.52 29.30 29.79 1,617,134 -0.90(-2.93%)
Sep 17, 2021 30.58 31.35 30.55 30.69 2,740,879 -0.03(-0.10%)
Sep 16, 2021 31.12 31.18 30.46 30.72 1,606,761 -0.33(-1.06%)
Sep 15, 2021 30.50 31.24 30.30 31.05 1,573,341 +0.97(+3.22%)
Sep 14, 2021 31.13 31.13 30.03 30.08 1,329,707 -0.59(-1.92%)
Sep 13, 2021 30.00 30.82 29.95 30.67 1,375,690 +1.14(+3.86%)
Sep 10, 2021 30.48 30.49 29.36 29.53 1,126,258 -0.41(-1.37%)
Sep 09, 2021 29.98 30.67 29.50 29.94 1,689,539 -0.34(-1.12%)
Sep 08, 2021 31.13 31.22 30.20 30.28 1,321,897 -0.72(-2.32%)
Sep 07, 2021 30.69 31.82 30.64 31.00 1,365,042 +0.27(+0.88%)
Sep 03, 2021 31.50 31.81 30.52 30.73 1,508,121 -0.71(-2.26%)
Sep 02, 2021 31.73 32.17 31.25 31.44 1,375,773 +0.25(+0.80%)
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.