Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.55 31.55 31.43 31.44 1,703 -0.11(-0.35%)
Nov 29, 2021 31.43 31.55 31.43 31.55 187 -0.43(-1.34%)
Nov 26, 2021 32.41 32.41 31.79 31.98 3,580 -0.53(-1.64%)
Nov 24, 2021 32.36 32.51 32.36 32.51 896 -0.21(-0.63%)
Nov 23, 2021 32.29 32.78 32.16 32.72 1,083 -0.80(-2.37%)
Nov 22, 2021 34.01 34.02 33.47 33.51 4,695 -0.55(-1.61%)
Nov 19, 2021 34.02 34.06 34.02 34.06 273 -0.30(-0.89%)
Nov 18, 2021 34.56 34.37 34.37 34.37 571 -0.35(-1.01%)
Nov 17, 2021 34.86 34.86 34.67 34.72 659 +0.29(+0.83%)
Nov 16, 2021 34.55 34.67 34.38 34.43 5,447 -0.32(-0.93%)
Nov 15, 2021 34.81 34.81 34.72 34.76 1,027 -0.32(-0.91%)
Nov 12, 2021 34.96 35.13 34.96 35.08 3,138 +0.03(+0.10%)
Nov 11, 2021 34.83 35.09 34.83 35.04 2,280 +0.79(+2.29%)
Nov 10, 2021 34.65 34.26 2,951 +0.65(+1.92%)
Nov 09, 2021 33.57 33.61 33.46 33.61 1,960 -0.40(-1.18%)
Nov 08, 2021 33.89 34.02 33.89 34.01 1,215 +0.53(+1.58%)
Nov 05, 2021 33.02 33.48 33.02 33.48 1,338 +0.51(+1.55%)
Nov 04, 2021 32.97 32.97 32.97 32.97 174 +0.35(+1.07%)
Nov 03, 2021 31.99 32.62 31.90 32.62 1,701 +0.11(+0.33%)
Nov 02, 2021 32.41 32.57 32.41 32.52 645 -0.78(-2.36%)
Nov 01, 2021 33.25 33.41 33.20 33.30 5,277 +0.28(+0.84%)
Oct 29, 2021 33.15 33.15 32.83 33.02 1,284 -0.33(-0.98%)
Oct 28, 2021 33.36 33.41 33.35 33.35 561 -0.01(-0.03%)
Oct 27, 2021 33.69 33.70 33.27 33.36 1,117 -0.06(-0.17%)
Oct 26, 2021 33.31 33.42 33.42 2,981 -0.56(-1.66%)
Oct 25, 2021 34.04 34.08 33.85 33.98 2,681 +0.17(+0.50%)
Oct 22, 2021 34.02 34.30 33.70 33.81 11,638 +0.38(+1.13%)
Oct 21, 2021 33.41 33.43 33.33 33.43 1,189 -0.26(-0.76%)
Oct 20, 2021 33.17 33.83 33.17 33.69 13,934 +0.88(+2.69%)
Oct 19, 2021 33.31 33.31 32.81 32.81 30,411 -0.71(-2.11%)
Oct 18, 2021 32.26 33.51 32.11 33.51 36,810 +1.26(+3.91%)
Oct 15, 2021 32.33 32.35 32.23 32.25 14,177 -0.37(-1.15%)
Oct 14, 2021 32.53 32.63 32.53 32.63 6,466 +0.73(+2.29%)
Oct 13, 2021 31.43 32.18 31.43 31.90 4,333 +0.64(+2.06%)
Oct 12, 2021 31.25 31.25 31.25 31.25 69 -0.06(-0.20%)
Oct 11, 2021 31.36 31.37 31.31 31.31 2,017 -0.45(-1.41%)
Oct 08, 2021 31.86 32.77 31.41 31.76 32,410 +0.50(+1.59%)
Oct 07, 2021 31.16 31.49 31.16 31.27 3,493 -0.16(-0.51%)
Oct 06, 2021 30.92 31.45 30.92 31.42 9,977 +0.13(+0.40%)
Oct 05, 2021 31.30 31.30 31.30 31.30 81 -0.01(-0.02%)
Oct 04, 2021 31.12 31.31 31.12 31.31 7,000 +0.15(+0.49%)
Oct 01, 2021 31.10 31.15 31.04 31.15 1,558 +0.54(+1.75%)
Sep 30, 2021 30.21 30.62 30.21 30.62 81,342 +0.86(+2.89%)
Sep 29, 2021 30.05 30.05 29.73 29.76 3,951 -1.32(-4.25%)
Sep 28, 2021 31.02 31.18 31.02 31.08 3,103 -0.24(-0.77%)
Sep 27, 2021 31.27 31.32 31.27 31.32 283 +0.36(+1.16%)
Sep 24, 2021 30.89 31.02 30.87 30.96 7,397 -0.25(-0.80%)
Sep 23, 2021 31.26 31.26 31.21 31.21 189 -0.18(-0.59%)
Sep 22, 2021 31.57 31.70 31.39 31.39 590 +0.25(+0.80%)
Sep 21, 2021 31.16 31.33 31.14 31.14 928 +0.38(+1.24%)
Sep 20, 2021 30.74 31.08 30.74 30.76 494 -0.24(-0.77%)
Sep 17, 2021 31.24 31.24 30.99 31.00 1,525 -0.71(-2.23%)
Sep 16, 2021 31.62 31.71 31.62 31.71 546 -1.29(-3.91%)
Sep 15, 2021 32.91 33.00 32.85 33.00 1,044 -0.05(-0.14%)
Sep 14, 2021 32.91 33.04 32.91 33.04 4,180 +0.16(+0.49%)
Sep 13, 2021 32.87 32.88 32.87 32.88 214 -0.07(-0.20%)
Sep 10, 2021 33.29 33.29 32.95 32.95 515 -0.42(-1.27%)
Sep 09, 2021 33.73 33.73 33.37 33.37 418 +0.13(+0.39%)
Sep 08, 2021 33.31 33.31 33.24 33.24 1,214 -0.46(-1.37%)
Sep 07, 2021 34.12 34.12 33.51 33.70 3,669 -0.63(-1.83%)
Sep 03, 2021 34.33 34.33 34.33 34.33 442 +1.20(+3.63%)
Sep 02, 2021 33.35 33.35 32.94 33.13 3,554 -0.34(-1.02%)
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.