Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.99 35.05 34.62 34.75 1,677,823 -0.32(-0.91%)
Nov 29, 2021 35.03 35.14 34.92 35.07 1,091,363 +0.18(+0.51%)
Nov 26, 2021 35.01 35.24 34.72 34.89 1,209,469 -0.57(-1.60%)
Nov 24, 2021 35.21 35.46 35.07 35.46 989,132 +0.12(+0.35%)
Nov 23, 2021 35.10 35.35 35.00 35.33 1,800,901 +0.14(+0.41%)
Nov 22, 2021 35.25 35.47 35.18 35.19 1,507,429 -0.11(-0.31%)
Nov 19, 2021 35.30 35.30 35.04 35.30 1,436,694 +0.07(+0.20%)
Nov 18, 2021 35.14 35.24 35.19 35.23 910,811 +0.02(+0.06%)
Nov 17, 2021 35.02 35.21 34.96 35.21 1,129,681 +0.05(+0.14%)
Nov 16, 2021 35.41 35.51 35.13 35.16 1,233,626 -0.24(-0.68%)
Nov 15, 2021 35.24 35.42 35.08 35.40 1,441,266 +0.26(+0.75%)
Nov 12, 2021 35.19 35.26 35.01 35.14 992,745 +0.03(+0.08%)
Nov 11, 2021 35.26 35.39 34.98 35.11 996,285 -0.27(-0.76%)
Nov 10, 2021 35.38 35.38 1,176,150 -0.03(-0.08%)
Nov 09, 2021 35.21 35.47 35.18 35.41 1,005,958 +0.18(+0.51%)
Nov 08, 2021 35.06 35.24 34.92 35.23 1,741,264 +0.15(+0.43%)
Nov 05, 2021 35.74 35.89 35.06 35.08 2,121,017 -0.58(-1.63%)
Nov 04, 2021 35.68 35.76 35.48 35.66 1,770,000 +0.06(+0.16%)
Nov 03, 2021 35.48 35.63 35.39 35.60 1,181,080 +0.06(+0.17%)
Nov 02, 2021 35.75 35.88 35.51 35.54 1,311,183 -0.26(-0.73%)
Nov 01, 2021 35.62 35.81 35.59 35.80 1,330,638 +0.29(+0.82%)
Oct 29, 2021 35.44 35.59 35.34 35.51 1,242,020 -0.07(-0.19%)
Oct 28, 2021 35.31 35.62 35.28 35.58 1,411,908 +0.41(+1.16%)
Oct 27, 2021 35.31 35.36 35.11 35.17 1,199,288 -0.06(-0.16%)
Oct 26, 2021 35.25 35.23 961,913 +0.03(+0.10%)
Oct 25, 2021 35.26 35.43 34.99 35.19 1,570,742 -0.05(-0.14%)
Oct 22, 2021 35.17 35.32 35.10 35.24 912,316 +0.15(+0.43%)
Oct 21, 2021 35.37 35.40 35.07 35.09 1,066,100 -0.28(-0.80%)
Oct 20, 2021 35.34 35.48 35.30 35.37 1,279,113 +0.03(+0.10%)
Oct 19, 2021 35.37 35.43 35.14 35.34 834,923 +0.07(+0.20%)
Oct 18, 2021 35.32 35.36 35.12 35.27 1,333,466 -0.18(-0.51%)
Oct 15, 2021 35.58 35.78 35.41 35.45 1,440,140 -0.11(-0.31%)
Oct 14, 2021 35.39 35.79 35.38 35.56 1,353,832 +0.41(+1.16%)
Oct 13, 2021 34.90 35.15 34.84 35.15 1,320,304 +0.30(+0.85%)
Oct 12, 2021 34.99 35.00 34.70 34.86 1,420,713 -0.06(-0.18%)
Oct 11, 2021 34.97 35.17 34.91 34.92 659,478 -0.05(-0.14%)
Oct 08, 2021 35.04 35.07 34.83 34.97 1,160,176 +0.03(+0.10%)
Oct 07, 2021 34.72 34.98 34.70 34.93 1,181,351 +0.30(+0.86%)
Oct 06, 2021 34.50 34.66 34.29 34.63 1,376,157 -0.01(-0.02%)
Oct 05, 2021 34.61 34.79 34.43 34.64 1,074,114 +0.05(+0.14%)
Oct 04, 2021 34.59 34.77 34.46 34.59 1,010,130 +0.07(+0.20%)
Oct 01, 2021 34.56 34.65 34.32 34.52 1,263,348 -0.01(-0.04%)
Sep 30, 2021 34.34 34.74 34.21 34.54 2,595,347 +0.34(+0.99%)
Sep 29, 2021 34.46 34.55 34.15 34.20 1,392,118 -0.30(-0.88%)
Sep 28, 2021 34.93 34.93 34.42 34.50 2,071,054 -0.61(-1.73%)
Sep 27, 2021 35.28 35.32 35.04 35.11 1,303,218 -0.17(-0.47%)
Sep 24, 2021 35.22 35.31 35.08 35.28 961,289 -0.07(-0.20%)
Sep 23, 2021 35.19 35.55 35.19 35.35 828,120 +0.30(+0.87%)
Sep 22, 2021 35.00 35.27 34.95 35.04 1,412,285 +0.09(+0.26%)
Sep 21, 2021 34.83 35.15 34.80 34.95 1,779,812 +0.28(+0.80%)
Sep 20, 2021 34.65 34.86 34.40 34.68 1,793,041 -0.32(-0.93%)
Sep 17, 2021 35.12 35.32 34.93 35.00 1,386,675 -0.35(-1.00%)
Sep 16, 2021 35.32 35.45 35.05 35.35 1,168,375 -0.06(-0.18%)
Sep 15, 2021 35.41 35.48 35.02 35.41 2,506,723 +0.02(+0.06%)
Sep 14, 2021 35.99 36.01 35.38 35.39 4,777,879 +0.13(+0.37%)
Sep 13, 2021 35.33 35.46 35.17 35.26 2,445,370 +0.11(+0.32%)
Sep 10, 2021 35.44 35.48 35.14 35.15 1,295,870 -0.13(-0.38%)
Sep 09, 2021 35.25 35.42 35.13 35.28 4,703,095 -0.04(-0.11%)
Sep 08, 2021 34.86 35.41 34.86 35.33 1,659,941 +0.40(+1.15%)
Sep 07, 2021 35.01 35.12 34.88 34.92 935,292 -0.21(-0.61%)
Sep 03, 2021 35.21 35.25 35.10 35.14 890,997 -0.04(-0.11%)
Sep 02, 2021 35.06 35.18 35.01 35.18 933,319 +0.19(+0.56%)
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.