Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.49 32.84 31.90 32.22 22,422,532 -0.59(-1.81%)
Nov 29, 2021 31.75 32.96 31.66 32.81 18,249,886 +1.23(+3.90%)
Nov 26, 2021 31.65 32.18 31.42 31.58 10,171,670 -0.79(-2.43%)
Nov 24, 2021 31.05 33.07 31.05 32.37 37,228,840 +2.97(+10.10%)
Nov 23, 2021 29.27 29.71 29.08 29.40 14,232,920 +0.24(+0.81%)
Nov 22, 2021 28.86 29.75 28.69 29.16 11,978,594 +0.44(+1.53%)
Nov 19, 2021 28.73 29.03 28.51 28.72 8,686,068 +0.04(+0.13%)
Nov 18, 2021 28.40 28.74 27.98 28.69 7,641,892 +0.44(+1.55%)
Nov 17, 2021 28.50 28.60 28.17 28.25 7,654,942 -0.26(-0.90%)
Nov 16, 2021 28.66 28.93 28.50 28.50 6,443,471 -0.13(-0.45%)
Nov 15, 2021 29.15 29.25 28.52 28.63 7,764,272 -0.43(-1.48%)
Nov 12, 2021 28.92 29.16 28.70 29.06 6,588,018 +0.12(+0.41%)
Nov 11, 2021 28.86 29.29 28.81 28.94 5,025,578 +0.16(+0.54%)
Nov 10, 2021 28.94 28.67 28.79 7,380,346 -0.23(-0.79%)
Nov 09, 2021 28.84 29.33 28.80 29.02 4,967,003 +0.16(+0.54%)
Nov 08, 2021 29.13 29.48 28.79 28.86 8,384,284 -0.32(-1.10%)
Nov 05, 2021 28.85 29.26 28.77 29.18 9,311,380 +0.57(+1.98%)
Nov 04, 2021 28.58 28.91 28.41 28.61 5,767,027 +0.07(+0.26%)
Nov 03, 2021 28.22 28.66 28.08 28.54 6,846,847 +0.22(+0.77%)
Nov 02, 2021 28.54 28.89 28.08 28.32 9,305,866 -0.22(-0.77%)
Nov 01, 2021 27.78 28.55 28.16 28.54 9,104,504 +0.84(+3.03%)
Oct 29, 2021 27.65 28.02 27.49 27.70 8,510,347 -0.11(-0.39%)
Oct 28, 2021 27.34 27.89 27.26 27.81 7,694,409 +0.68(+2.53%)
Oct 27, 2021 27.57 27.68 27.08 27.12 8,217,422 -0.40(-1.46%)
Oct 26, 2021 28.08 27.53 9,500,460 -0.45(-1.60%)
Oct 25, 2021 28.18 28.29 27.63 27.97 8,365,279 +0.15(+0.53%)
Oct 22, 2021 27.84 28.31 27.68 27.83 12,220,507 -0.09(-0.33%)
Oct 21, 2021 26.90 28.13 26.78 27.92 23,199,722 +1.81(+6.93%)
Oct 20, 2021 26.47 26.76 26.02 26.11 12,280,816 -0.25(-0.94%)
Oct 19, 2021 26.21 26.55 26.14 26.36 9,521,418 +0.24(+0.91%)
Oct 18, 2021 25.65 26.42 25.65 26.12 9,823,791 +0.29(+1.13%)
Oct 15, 2021 25.23 26.14 25.22 25.83 15,403,953 +0.72(+2.87%)
Oct 14, 2021 24.46 25.22 24.38 25.11 8,272,728 +0.92(+3.81%)
Oct 13, 2021 24.16 24.36 23.85 24.18 14,039,088 -0.06(-0.26%)
Oct 12, 2021 25.28 25.41 24.16 24.25 16,912,744 -1.03(-4.08%)
Oct 11, 2021 25.55 25.66 25.20 25.28 8,013,868 -0.19(-0.75%)
Oct 08, 2021 25.85 25.92 25.40 25.47 7,896,659 -0.15(-0.57%)
Oct 07, 2021 25.54 25.92 25.49 25.62 8,447,191 +0.27(+1.08%)
Oct 06, 2021 25.49 25.70 25.02 25.34 9,597,113 -0.50(-1.94%)
Oct 05, 2021 25.83 26.03 25.52 25.85 7,628,373 +0.20(+0.78%)
Oct 04, 2021 25.54 26.07 25.53 25.65 8,629,859 +0.01(+0.04%)
Oct 01, 2021 25.13 25.81 24.98 25.64 8,182,885 +0.65(+2.60%)
Sep 30, 2021 25.24 25.65 24.84 24.99 11,294,058 +0.05(+0.18%)
Sep 29, 2021 25.18 25.57 24.82 24.94 12,947,497 -1.16(-4.44%)
Sep 28, 2021 26.11 26.97 25.98 26.10 12,843,280 -0.12(-0.45%)
Sep 27, 2021 25.44 26.47 25.44 26.22 9,632,981 +0.75(+2.94%)
Sep 24, 2021 25.43 25.75 25.39 25.47 4,700,743 -0.08(-0.32%)
Sep 23, 2021 25.36 25.78 25.31 25.55 6,923,539 +0.36(+1.41%)
Sep 22, 2021 24.89 25.36 24.83 25.20 8,588,370 +0.69(+2.83%)
Sep 21, 2021 25.11 25.12 24.44 24.50 9,545,074 -0.37(-1.50%)
Sep 20, 2021 24.71 24.93 24.48 24.88 9,263,303 -0.40(-1.59%)
Sep 17, 2021 25.43 25.52 25.08 25.28 14,533,894 -0.33(-1.28%)
Sep 16, 2021 25.54 25.75 25.42 25.61 6,684,987 +0.08(+0.32%)
Sep 15, 2021 25.16 25.65 25.01 25.53 7,779,083 +0.36(+1.42%)
Sep 14, 2021 26.00 26.00 25.10 25.17 7,219,881 -0.75(-2.89%)
Sep 13, 2021 25.76 26.00 25.68 25.92 8,990,792 +0.35(+1.36%)
Sep 10, 2021 25.93 26.10 25.55 25.57 8,052,735 -0.19(-0.74%)
Sep 09, 2021 25.69 26.05 25.46 25.76 8,658,428 +0.02(+0.07%)
Sep 08, 2021 26.07 26.14 25.59 25.75 10,829,158 -0.42(-1.61%)
Sep 07, 2021 26.94 27.01 26.16 26.17 12,422,958 -0.93(-3.42%)
Sep 03, 2021 26.78 27.25 26.72 27.09 8,948,842 +0.24(+0.88%)
Sep 02, 2021 26.66 26.99 26.57 26.86 9,126,512 +0.34(+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.