Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.94 35.00 34.58 34.71 1,679,930 -0.32(-0.91%)
Nov 29, 2021 34.98 35.09 34.88 35.03 1,092,734 +0.18(+0.51%)
Nov 26, 2021 34.96 35.20 34.67 34.85 1,210,988 -0.57(-1.60%)
Nov 24, 2021 35.16 35.42 35.03 35.41 990,374 +0.12(+0.35%)
Nov 23, 2021 35.05 35.30 34.96 35.29 1,803,163 +0.14(+0.41%)
Nov 22, 2021 35.20 35.43 35.14 35.14 1,509,322 -0.11(-0.31%)
Nov 19, 2021 35.25 35.25 35.00 35.25 1,438,499 +0.07(+0.20%)
Nov 18, 2021 35.09 35.20 35.15 35.18 911,956 +0.02(+0.06%)
Nov 17, 2021 34.98 35.16 34.92 35.16 1,131,100 +0.05(+0.14%)
Nov 16, 2021 35.37 35.47 35.09 35.12 1,235,175 -0.24(-0.68%)
Nov 15, 2021 35.20 35.38 35.04 35.36 1,443,076 +0.26(+0.75%)
Nov 12, 2021 35.14 35.21 34.97 35.09 993,992 +0.03(+0.08%)
Nov 11, 2021 35.22 35.35 34.94 35.07 997,536 -0.27(-0.76%)
Nov 10, 2021 35.34 35.34 1,177,627 -0.03(-0.08%)
Nov 09, 2021 35.17 35.43 35.14 35.36 1,007,222 +0.18(+0.51%)
Nov 08, 2021 35.01 35.20 34.88 35.18 1,743,451 +0.15(+0.43%)
Nov 05, 2021 35.69 35.85 35.01 35.03 2,123,681 -0.58(-1.63%)
Nov 04, 2021 35.63 35.71 35.44 35.61 1,772,223 +0.06(+0.15%)
Nov 03, 2021 35.43 35.58 35.35 35.56 1,182,564 +0.06(+0.17%)
Nov 02, 2021 35.71 35.83 35.47 35.49 1,312,829 -0.26(-0.73%)
Nov 01, 2021 35.58 35.77 35.54 35.76 1,332,309 +0.29(+0.82%)
Oct 29, 2021 35.39 35.54 35.29 35.47 1,243,580 -0.07(-0.19%)
Oct 28, 2021 35.27 35.58 35.23 35.54 1,413,681 +0.41(+1.16%)
Oct 27, 2021 35.27 35.32 35.07 35.13 1,200,794 -0.06(-0.16%)
Oct 26, 2021 35.20 35.18 963,122 +0.03(+0.10%)
Oct 25, 2021 35.21 35.38 34.94 35.15 1,572,715 -0.05(-0.14%)
Oct 22, 2021 35.13 35.27 35.06 35.20 913,462 +0.15(+0.43%)
Oct 21, 2021 35.33 35.36 35.03 35.05 1,067,439 -0.28(-0.80%)
Oct 20, 2021 35.29 35.44 35.26 35.33 1,280,720 +0.03(+0.10%)
Oct 19, 2021 35.33 35.38 35.09 35.29 835,972 +0.07(+0.20%)
Oct 18, 2021 35.27 35.31 35.08 35.23 1,335,141 -0.18(-0.51%)
Oct 15, 2021 35.54 35.73 35.36 35.40 1,441,949 -0.11(-0.31%)
Oct 14, 2021 35.35 35.75 35.34 35.51 1,355,532 +0.41(+1.16%)
Oct 13, 2021 34.86 35.11 34.80 35.11 1,321,962 +0.30(+0.85%)
Oct 12, 2021 34.94 34.96 34.66 34.81 1,422,498 -0.06(-0.18%)
Oct 11, 2021 34.93 35.13 34.87 34.87 660,306 -0.05(-0.14%)
Oct 08, 2021 35.00 35.03 34.78 34.92 1,161,633 +0.03(+0.10%)
Oct 07, 2021 34.67 34.94 34.65 34.89 1,182,835 +0.30(+0.86%)
Oct 06, 2021 34.46 34.61 34.25 34.59 1,377,885 -0.01(-0.02%)
Oct 05, 2021 34.57 34.74 34.39 34.60 1,075,463 +0.05(+0.14%)
Oct 04, 2021 34.54 34.73 34.41 34.55 1,011,398 +0.07(+0.20%)
Oct 01, 2021 34.52 34.61 34.27 34.48 1,264,934 -0.01(-0.04%)
Sep 30, 2021 34.30 34.69 34.17 34.49 2,598,607 +0.34(+0.99%)
Sep 29, 2021 34.42 34.50 34.11 34.16 1,393,866 -0.30(-0.88%)
Sep 28, 2021 34.89 34.89 34.38 34.46 2,073,656 -0.61(-1.73%)
Sep 27, 2021 35.24 35.27 35.00 35.07 1,304,855 -0.17(-0.47%)
Sep 24, 2021 35.18 35.27 35.03 35.23 962,496 -0.07(-0.20%)
Sep 23, 2021 35.14 35.50 35.14 35.30 829,160 +0.30(+0.87%)
Sep 22, 2021 34.96 35.22 34.90 35.00 1,414,059 +0.09(+0.26%)
Sep 21, 2021 34.78 35.11 34.76 34.91 1,782,048 +0.28(+0.80%)
Sep 20, 2021 34.61 34.82 34.36 34.63 1,795,293 -0.32(-0.93%)
Sep 17, 2021 35.08 35.28 34.89 34.96 1,388,417 -0.35(-1.00%)
Sep 16, 2021 35.27 35.40 35.00 35.31 1,169,842 -0.06(-0.18%)
Sep 15, 2021 35.36 35.43 34.98 35.37 2,509,871 +0.02(+0.06%)
Sep 14, 2021 35.95 35.97 35.34 35.35 4,783,880 +0.13(+0.37%)
Sep 13, 2021 35.29 35.41 35.13 35.22 2,448,442 +0.11(+0.32%)
Sep 10, 2021 35.39 35.43 35.10 35.11 1,297,498 -0.13(-0.38%)
Sep 09, 2021 35.21 35.37 35.09 35.24 4,709,001 -0.04(-0.11%)
Sep 08, 2021 34.81 35.36 34.81 35.28 1,662,026 +0.40(+1.15%)
Sep 07, 2021 34.97 35.08 34.84 34.88 936,467 -0.21(-0.61%)
Sep 03, 2021 35.17 35.21 35.06 35.09 892,116 -0.04(-0.11%)
Sep 02, 2021 35.01 35.14 34.97 35.13 934,491 +0.19(+0.55%)
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.