Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.74 34.18 32.99 33.33 247,834 -0.22(-0.66%)
Dec 02, 2021 32.37 33.89 32.15 33.55 358,974 +1.63(+5.11%)
Dec 01, 2021 33.63 33.82 31.89 31.92 341,350 -0.74(-2.27%)
Nov 30, 2021 33.55 33.67 32.51 32.66 280,880 -1.51(-4.42%)
Nov 29, 2021 34.95 35.03 34.10 34.17 321,625 -0.18(-0.52%)
Nov 26, 2021 35.65 35.98 33.50 34.35 208,404 -2.96(-7.93%)
Nov 24, 2021 36.51 37.47 36.32 37.31 214,273 +0.40(+1.08%)
Nov 23, 2021 37.15 37.77 36.75 36.91 162,871 -0.03(-0.08%)
Nov 22, 2021 36.64 37.57 36.31 36.94 221,348 +0.58(+1.60%)
Nov 19, 2021 36.25 36.43 35.53 36.36 336,754 -0.63(-1.70%)
Nov 18, 2021 37.63 37.06 36.83 36.99 175,876 -0.59(-1.57%)
Nov 17, 2021 37.14 37.61 36.68 37.58 160,535 +0.52(+1.40%)
Nov 16, 2021 37.89 38.05 36.98 37.06 158,833 -0.96(-2.52%)
Nov 15, 2021 38.82 38.82 37.84 38.02 162,551 -0.18(-0.47%)
Nov 12, 2021 38.41 38.67 37.97 38.20 181,941 -0.23(-0.60%)
Nov 11, 2021 39.01 39.06 38.18 38.43 125,989 -0.47(-1.21%)
Nov 10, 2021 38.89 38.90 157,539 -0.03(-0.08%)
Nov 09, 2021 38.68 39.00 38.38 38.93 182,933 +0.01(+0.03%)
Nov 08, 2021 39.50 39.64 38.66 38.92 182,388 -0.47(-1.19%)
Nov 05, 2021 37.66 39.43 37.44 39.39 245,591 +2.46(+6.66%)
Nov 04, 2021 37.18 37.58 36.73 36.93 209,208 +0.00(+0.00%)
Nov 03, 2021 36.00 37.21 35.84 36.93 196,715 +0.77(+2.13%)
Nov 02, 2021 36.35 36.55 35.38 36.16 280,403 -0.09(-0.25%)
Nov 01, 2021 35.45 36.46 35.33 36.25 183,467 +0.88(+2.49%)
Oct 29, 2021 35.54 35.90 35.30 35.37 266,650 -0.22(-0.62%)
Oct 28, 2021 34.91 35.91 34.80 35.59 156,040 +0.84(+2.42%)
Oct 27, 2021 34.80 35.43 34.38 34.75 258,059 -0.07(-0.20%)
Oct 26, 2021 34.27 34.82 302,714 +0.31(+0.90%)
Oct 25, 2021 35.00 35.15 34.45 34.51 233,514 -0.45(-1.29%)
Oct 22, 2021 34.29 35.20 34.10 34.96 505,267 +1.11(+3.28%)
Oct 21, 2021 33.66 34.06 33.39 33.85 227,790 +0.08(+0.24%)
Oct 20, 2021 33.19 33.77 33.08 33.77 228,652 +0.37(+1.11%)
Oct 19, 2021 33.32 33.42 32.48 33.40 203,346 +0.32(+0.97%)
Oct 18, 2021 33.56 33.62 33.07 33.08 222,714 -0.76(-2.25%)
Oct 15, 2021 33.68 34.22 33.26 33.84 363,767 +0.90(+2.73%)
Oct 14, 2021 33.68 33.68 32.92 32.94 205,222 -0.41(-1.23%)
Oct 13, 2021 33.51 33.51 32.91 33.35 231,986 -0.19(-0.57%)
Oct 12, 2021 32.93 33.64 32.77 33.54 153,925 +0.53(+1.61%)
Oct 11, 2021 33.71 33.95 32.97 33.01 117,473 -0.72(-2.13%)
Oct 08, 2021 33.94 34.49 33.70 33.73 224,729 -0.35(-1.03%)
Oct 07, 2021 33.69 34.32 33.64 34.08 336,584 +0.75(+2.25%)
Oct 06, 2021 33.36 33.78 32.35 33.33 212,411 -0.62(-1.83%)
Oct 05, 2021 33.94 34.12 33.33 33.95 193,492 +0.11(+0.33%)
Oct 04, 2021 33.53 33.96 33.14 33.84 283,492 +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.