Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.74 33.09 32.15 32.47 22,250,026 -0.60(-1.81%)
Nov 29, 2021 31.99 33.22 31.90 33.07 18,109,484 +1.24(+3.90%)
Nov 26, 2021 31.89 32.43 31.66 31.83 10,093,416 -0.79(-2.43%)
Nov 24, 2021 31.29 33.33 31.29 32.62 36,942,424 +2.99(+10.10%)
Nov 23, 2021 29.50 29.94 29.30 29.63 14,123,420 +0.24(+0.81%)
Nov 22, 2021 29.08 29.98 28.91 29.39 11,886,438 +0.44(+1.53%)
Nov 19, 2021 28.96 29.26 28.73 28.95 8,619,243 +0.04(+0.13%)
Nov 18, 2021 28.62 28.96 28.20 28.91 7,583,100 +0.44(+1.55%)
Nov 17, 2021 28.73 28.83 28.39 28.47 7,596,049 -0.26(-0.90%)
Nov 16, 2021 28.88 29.15 28.73 28.73 6,393,899 -0.13(-0.45%)
Nov 15, 2021 29.38 29.48 28.74 28.85 7,704,538 -0.43(-1.48%)
Nov 12, 2021 29.15 29.38 28.92 29.29 6,537,334 +0.12(+0.41%)
Nov 11, 2021 29.08 29.51 29.03 29.17 4,986,915 +0.16(+0.54%)
Nov 10, 2021 29.17 28.89 29.01 7,323,566 -0.23(-0.79%)
Nov 09, 2021 29.07 29.55 29.02 29.24 4,928,790 +0.16(+0.54%)
Nov 08, 2021 29.36 29.71 29.01 29.08 8,319,780 -0.32(-1.10%)
Nov 05, 2021 29.07 29.49 28.99 29.41 9,239,744 +0.57(+1.98%)
Nov 04, 2021 28.80 29.13 28.63 28.84 5,722,659 +0.07(+0.26%)
Nov 03, 2021 28.44 28.88 28.30 28.76 6,794,172 +0.22(+0.77%)
Nov 02, 2021 28.76 29.11 28.30 28.54 9,234,273 -0.22(-0.77%)
Nov 01, 2021 28.00 28.77 28.38 28.76 9,034,460 +0.85(+3.03%)
Oct 29, 2021 27.86 28.24 27.70 27.92 8,444,873 -0.11(-0.39%)
Oct 28, 2021 27.55 28.11 27.47 28.03 7,635,212 +0.69(+2.53%)
Oct 27, 2021 27.79 27.90 27.29 27.34 8,154,202 -0.41(-1.46%)
Oct 26, 2021 28.30 27.74 9,427,370 -0.45(-1.60%)
Oct 25, 2021 28.39 28.51 27.84 28.19 8,300,922 +0.15(+0.53%)
Oct 22, 2021 28.05 28.53 27.90 28.04 12,126,490 -0.09(-0.33%)
Oct 21, 2021 27.11 28.35 26.99 28.14 23,021,236 +1.82(+6.93%)
Oct 20, 2021 26.67 26.97 26.23 26.31 12,186,335 -0.25(-0.94%)
Oct 19, 2021 26.41 26.76 26.34 26.56 9,448,166 +0.24(+0.91%)
Oct 18, 2021 25.85 26.63 25.85 26.32 9,748,212 +0.29(+1.13%)
Oct 15, 2021 25.42 26.34 25.41 26.03 15,285,444 +0.73(+2.87%)
Oct 14, 2021 24.65 25.41 24.57 25.30 8,209,083 +0.93(+3.81%)
Oct 13, 2021 24.34 24.55 24.03 24.37 13,931,080 -0.06(-0.26%)
Oct 12, 2021 25.48 25.61 24.34 24.44 16,782,628 -1.04(-4.08%)
Oct 11, 2021 25.74 25.86 25.39 25.48 7,952,215 -0.19(-0.75%)
Oct 08, 2021 26.05 26.12 25.60 25.67 7,835,907 -0.15(-0.57%)
Oct 07, 2021 25.73 26.12 25.69 25.82 8,382,203 +0.28(+1.08%)
Oct 06, 2021 25.69 25.90 25.21 25.54 9,523,279 -0.51(-1.94%)
Oct 05, 2021 26.03 26.23 25.72 26.05 7,569,685 +0.20(+0.78%)
Oct 04, 2021 25.73 26.27 25.72 25.84 8,563,466 +0.01(+0.04%)
Oct 01, 2021 25.33 26.01 25.17 25.84 8,119,931 +0.65(+2.59%)
Sep 30, 2021 25.44 25.84 25.03 25.18 11,207,168 +0.05(+0.18%)
Sep 29, 2021 25.37 25.77 25.01 25.14 12,847,887 -1.17(-4.44%)
Sep 28, 2021 26.31 27.18 26.18 26.30 12,744,471 -0.12(-0.45%)
Sep 27, 2021 25.63 26.67 25.63 26.42 9,558,870 +0.75(+2.94%)
Sep 24, 2021 25.62 25.95 25.59 25.67 4,664,579 -0.08(-0.32%)
Sep 23, 2021 25.56 25.98 25.50 25.75 6,870,274 +0.36(+1.41%)
Sep 22, 2021 25.08 25.56 25.03 25.39 8,522,296 +0.70(+2.83%)
Sep 21, 2021 25.30 25.32 24.63 24.69 9,471,640 -0.38(-1.50%)
Sep 20, 2021 24.91 25.13 24.67 25.07 9,192,037 -0.40(-1.59%)
Sep 17, 2021 25.62 25.72 25.27 25.48 14,422,079 -0.33(-1.28%)
Sep 16, 2021 25.73 25.95 25.61 25.81 6,633,557 +0.08(+0.32%)
Sep 15, 2021 25.36 25.84 25.20 25.72 7,719,235 +0.36(+1.42%)
Sep 14, 2021 26.20 26.20 25.30 25.37 7,164,335 -0.75(-2.89%)
Sep 13, 2021 25.96 26.20 25.88 26.12 8,921,622 +0.35(+1.36%)
Sep 10, 2021 26.13 26.30 25.75 25.77 7,990,782 -0.19(-0.74%)
Sep 09, 2021 25.89 26.25 25.66 25.96 8,591,815 +0.02(+0.07%)
Sep 08, 2021 26.28 26.34 25.79 25.95 10,745,845 -0.42(-1.61%)
Sep 07, 2021 27.15 27.22 26.36 26.37 12,327,384 -0.94(-3.43%)
Sep 03, 2021 26.98 27.46 26.93 27.30 8,879,933 +0.24(+0.88%)
Sep 02, 2021 26.87 27.20 26.77 27.07 9,056,235 +0.35(+1.30%)
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.