Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.00 36.90 34.93 35.38 21,475,126 -1.56(-4.24%)
Nov 29, 2021 37.04 37.89 36.31 36.95 12,617,472 +1.03(+2.86%)
Nov 26, 2021 35.34 36.06 33.57 35.92 18,885,608 -2.01(-5.30%)
Nov 24, 2021 36.31 38.33 36.26 37.93 14,524,901 +1.39(+3.80%)
Nov 23, 2021 35.52 36.75 35.52 36.54 13,254,342 +1.93(+5.59%)
Nov 22, 2021 34.06 35.37 33.82 34.61 12,921,432 +0.45(+1.33%)
Nov 19, 2021 35.21 35.48 33.99 34.15 17,299,270 -2.29(-6.28%)
Nov 18, 2021 35.70 36.97 36.38 36.44 9,880,566 +0.87(+2.44%)
Nov 17, 2021 36.16 37.01 35.37 35.58 9,288,986 -0.96(-2.62%)
Nov 16, 2021 36.34 36.91 35.96 36.54 6,658,452 +0.21(+0.58%)
Nov 15, 2021 35.80 36.81 35.05 36.33 10,341,503 +0.50(+1.41%)
Nov 12, 2021 35.61 36.06 35.36 35.82 7,126,046 -0.12(-0.33%)
Nov 11, 2021 35.83 36.44 35.82 35.94 7,738,382 +0.33(+0.92%)
Nov 10, 2021 36.55 35.61 10,939,685 -1.40(-3.77%)
Nov 09, 2021 37.12 37.35 35.85 37.01 8,401,029 -0.11(-0.29%)
Nov 08, 2021 37.14 37.68 36.86 37.12 9,526,421 +0.45(+1.24%)
Nov 05, 2021 36.25 36.74 35.60 36.66 10,320,007 +1.03(+2.88%)
Nov 04, 2021 36.14 36.81 35.22 35.64 13,595,576 +0.33(+0.93%)
Nov 03, 2021 35.83 37.02 34.90 35.31 17,856,642 -0.01(-0.02%)
Nov 02, 2021 35.13 35.78 35.08 35.32 11,466,953 -0.01(-0.02%)
Nov 01, 2021 34.52 35.67 34.34 35.32 15,896,617 +1.61(+4.77%)
Oct 29, 2021 33.89 33.98 33.11 33.72 9,459,116 -0.35(-1.04%)
Oct 28, 2021 33.25 34.11 33.22 34.07 6,952,723 +0.75(+2.25%)
Oct 27, 2021 34.24 34.54 33.15 33.32 10,752,746 -1.60(-4.58%)
Oct 26, 2021 34.42 35.11 34.92 7,919,154 +0.71(+2.09%)
Oct 25, 2021 34.49 34.74 33.73 34.21 10,265,072 +0.19(+0.54%)
Oct 22, 2021 33.61 34.04 33.11 34.02 8,718,607 +0.62(+1.86%)
Oct 21, 2021 34.15 34.31 32.94 33.40 11,808,652 -1.02(-2.96%)
Oct 20, 2021 33.51 34.51 33.25 34.42 12,556,790 +0.51(+1.51%)
Oct 19, 2021 34.19 35.17 33.74 33.90 19,103,952 -0.19(-0.54%)
Oct 18, 2021 34.21 35.32 33.55 34.09 13,999,295 +0.35(+1.05%)
Oct 15, 2021 33.86 34.47 33.68 33.73 9,197,591 +0.27(+0.80%)
Oct 14, 2021 33.46 33.60 32.82 33.47 9,067,581 +0.66(+2.03%)
Oct 13, 2021 32.46 33.12 32.01 32.80 9,145,143 -0.22(-0.66%)
Oct 12, 2021 33.20 33.84 32.61 33.02 11,070,491 -0.17(-0.51%)
Oct 11, 2021 34.21 34.38 33.02 33.19 12,007,144 -0.34(-1.03%)
Oct 08, 2021 32.81 33.62 32.66 33.53 13,019,912 +1.23(+3.80%)
Oct 07, 2021 32.65 32.79 31.56 32.30 16,713,066 -0.24(-0.72%)
Oct 06, 2021 32.83 33.47 32.00 32.54 20,180,264 -1.18(-3.49%)
Oct 05, 2021 33.08 33.86 32.66 33.72 22,833,836 +1.11(+3.41%)
Oct 04, 2021 31.55 33.15 31.50 32.61 22,782,924 +1.64(+5.30%)
Oct 01, 2021 30.17 31.27 30.13 30.97 16,943,232 +1.09(+3.66%)
Sep 30, 2021 29.86 30.21 29.36 29.87 18,410,006 -0.20(-0.67%)
Sep 29, 2021 29.44 30.32 29.06 30.07 15,807,396 +0.52(+1.76%)
Sep 28, 2021 29.89 30.26 29.33 29.55 18,442,324 +0.11(+0.37%)
Sep 27, 2021 28.60 29.52 28.54 29.44 20,461,080 +1.61(+5.77%)
Sep 24, 2021 27.26 28.05 27.17 27.84 12,278,578 +0.24(+0.88%)
Sep 23, 2021 25.73 27.70 25.65 27.59 18,517,602 +1.99(+7.75%)
Sep 22, 2021 24.59 25.94 24.57 25.61 18,925,132 +1.64(+6.84%)
Sep 21, 2021 24.24 24.32 23.40 23.97 13,195,706 +0.26(+1.10%)
Sep 20, 2021 23.92 24.25 23.05 23.71 16,866,060 -1.35(-5.40%)
Sep 17, 2021 25.41 25.82 25.00 25.06 29,388,262 -0.44(-1.72%)
Sep 16, 2021 25.41 25.73 24.99 25.50 11,964,698 -0.02(-0.07%)
Sep 15, 2021 24.32 25.60 24.30 25.52 24,349,302 +1.73(+7.29%)
Sep 14, 2021 24.51 24.64 23.45 23.78 10,741,782 -0.55(-2.25%)
Sep 13, 2021 24.14 24.80 24.03 24.33 11,633,465 +0.72(+3.03%)
Sep 10, 2021 24.14 24.42 23.57 23.61 7,830,122 +0.09(+0.39%)
Sep 09, 2021 23.16 24.04 22.93 23.52 11,130,242 +0.18(+0.78%)
Sep 08, 2021 24.18 24.48 23.17 23.34 10,730,430 -0.69(-2.86%)
Sep 07, 2021 23.89 24.25 23.75 24.03 7,184,450 -0.09(-0.38%)
Sep 03, 2021 24.15 24.64 23.97 24.12 8,837,928 -0.12(-0.51%)
Sep 02, 2021 23.65 24.78 23.65 24.24 14,165,659 +0.89(+3.82%)
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.