Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.45 35.45 35.12 35.17 672,031 -0.46(-1.30%)
Nov 29, 2021 35.68 35.68 35.35 35.63 326,677 +0.14(+0.39%)
Nov 26, 2021 35.61 35.86 35.40 35.49 278,708 -0.49(-1.35%)
Nov 24, 2021 36.24 36.24 35.80 35.98 376,368 -0.25(-0.69%)
Nov 23, 2021 36.13 36.32 36.02 36.23 342,680 +0.08(+0.22%)
Nov 22, 2021 36.09 36.37 35.92 36.15 546,503 +0.00(+0.00%)
Nov 19, 2021 35.72 36.23 35.71 36.15 661,652 +0.30(+0.84%)
Nov 18, 2021 36.04 36.08 35.81 35.85 464,966 -0.18(-0.50%)
Nov 17, 2021 35.91 36.04 35.71 36.03 392,168 +0.07(+0.20%)
Nov 16, 2021 36.23 36.42 35.93 35.96 388,620 +0.11(+0.32%)
Nov 15, 2021 35.56 35.85 35.56 35.84 933,320 +0.28(+0.78%)
Nov 12, 2021 35.75 35.84 35.51 35.56 344,006 -0.18(-0.51%)
Nov 11, 2021 36.18 36.18 35.52 35.75 701,824 -0.48(-1.34%)
Nov 10, 2021 36.05 36.23 383,633 +0.18(+0.51%)
Nov 09, 2021 35.93 36.22 35.91 36.05 332,501 +0.17(+0.49%)
Nov 08, 2021 35.82 35.89 35.53 35.87 530,974 +0.06(+0.16%)
Nov 05, 2021 35.80 35.98 35.75 35.82 281,573 +0.14(+0.40%)
Nov 04, 2021 35.61 35.79 35.48 35.67 382,553 +0.06(+0.18%)
Nov 03, 2021 35.39 35.69 35.10 35.61 392,842 +0.22(+0.63%)
Nov 02, 2021 35.45 35.57 35.24 35.39 380,235 -0.14(-0.38%)
Nov 01, 2021 35.38 35.60 35.21 35.52 275,025 +0.15(+0.43%)
Oct 29, 2021 35.22 35.40 35.15 35.37 331,830 -0.02(-0.04%)
Oct 28, 2021 35.37 35.64 35.32 35.39 413,545 +0.02(+0.04%)
Oct 27, 2021 35.53 35.56 35.34 35.37 483,178 -0.07(-0.20%)
Oct 26, 2021 35.38 35.44 355,479 +0.06(+0.18%)
Oct 25, 2021 35.39 35.59 35.23 35.38 279,450 -0.01(-0.02%)
Oct 22, 2021 35.44 35.68 35.36 35.39 336,900 -0.02(-0.07%)
Oct 21, 2021 35.75 35.91 35.38 35.41 447,531 -0.36(-1.00%)
Oct 20, 2021 35.81 35.88 35.68 35.77 612,942 +0.15(+0.42%)
Oct 19, 2021 35.87 36.11 35.50 35.62 957,486 -0.51(-1.41%)
Oct 18, 2021 36.14 36.20 35.96 36.13 238,246 -0.11(-0.31%)
Oct 15, 2021 36.42 36.51 36.23 36.24 285,891 -0.23(-0.63%)
Oct 14, 2021 36.33 36.53 36.25 36.47 250,340 +0.41(+1.12%)
Oct 13, 2021 35.74 36.10 35.73 36.06 345,992 +0.41(+1.14%)
Oct 12, 2021 35.44 35.87 35.34 35.66 348,579 +0.29(+0.83%)
Oct 11, 2021 35.37 35.51 35.28 35.37 162,613 -0.17(-0.49%)
Oct 08, 2021 35.84 35.84 35.50 35.54 380,023 -0.20(-0.56%)
Oct 07, 2021 35.62 35.85 35.58 35.74 384,906 +0.12(+0.33%)
Oct 06, 2021 34.94 35.62 34.92 35.62 419,876 +0.50(+1.43%)
Oct 05, 2021 35.36 35.37 35.06 35.12 301,530 -0.25(-0.70%)
Oct 04, 2021 35.17 35.45 35.13 35.37 497,963 +0.19(+0.54%)
Oct 01, 2021 35.38 35.38 34.90 35.17 429,380 -0.06(-0.16%)
Sep 30, 2021 35.10 35.38 35.01 35.23 464,865 +0.20(+0.57%)
Sep 29, 2021 35.05 35.21 34.89 35.03 454,504 -0.06(-0.16%)
Sep 28, 2021 35.29 35.40 34.92 35.09 612,538 -0.43(-1.21%)
Sep 27, 2021 35.85 35.86 35.52 35.52 328,174 -0.32(-0.89%)
Sep 24, 2021 35.70 35.94 35.70 35.83 259,403 -0.03(-0.09%)
Sep 23, 2021 36.53 36.79 35.87 35.87 473,532 -0.52(-1.44%)
Sep 22, 2021 36.17 36.75 36.11 36.39 543,155 +0.19(+0.53%)
Sep 21, 2021 35.97 36.29 35.90 36.20 404,887 +0.40(+1.11%)
Sep 20, 2021 35.50 35.90 35.50 35.80 482,105 -0.01(-0.02%)
Sep 17, 2021 36.22 36.27 35.71 35.81 459,692 -0.55(-1.51%)
Sep 16, 2021 36.72 36.77 36.33 36.36 311,071 -0.38(-1.04%)
Sep 15, 2021 36.38 36.82 36.38 36.74 379,304 +0.21(+0.59%)
Sep 14, 2021 36.74 36.77 36.45 36.53 281,584 +0.00(+0.00%)
Sep 13, 2021 36.52 36.69 36.39 36.53 390,777 +0.14(+0.39%)
Sep 10, 2021 36.50 36.60 36.28 36.38 389,646 -0.15(-0.41%)
Sep 09, 2021 36.63 36.88 36.53 36.53 385,938 -0.20(-0.54%)
Sep 08, 2021 35.84 36.76 35.84 36.73 420,292 +0.77(+2.14%)
Sep 07, 2021 36.49 36.53 35.95 35.96 332,973 -0.70(-1.91%)
Sep 03, 2021 36.80 36.82 36.56 36.66 215,444 -0.12(-0.32%)
Sep 02, 2021 36.57 36.79 36.54 36.78 349,838 +0.29(+0.81%)
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.