Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 37.16 37.29 36.57 36.95 11,079,209 -0.14(-0.38%)
Dec 07, 2021 37.00 37.35 36.85 37.09 10,565,449 +0.33(+0.90%)
Dec 06, 2021 36.21 37.02 36.16 36.76 14,666,589 +0.92(+2.57%)
Dec 03, 2021 35.95 36.49 35.47 35.84 21,822,919 +0.27(+0.76%)
Dec 02, 2021 34.49 35.72 34.43 35.57 12,215,105 +1.13(+3.28%)
Dec 01, 2021 35.27 35.62 34.42 34.44 15,993,867 -0.22(-0.63%)
Nov 30, 2021 35.28 35.74 34.58 34.66 23,366,320 -0.96(-2.70%)
Nov 29, 2021 35.98 36.24 35.58 35.62 13,836,384 +0.05(+0.14%)
Nov 26, 2021 35.65 35.80 34.76 35.57 11,401,662 -0.68(-1.88%)
Nov 24, 2021 36.29 36.52 36.10 36.25 16,542,354 -0.23(-0.63%)
Nov 23, 2021 36.01 36.57 35.89 36.48 16,303,206 +0.43(+1.19%)
Nov 22, 2021 36.18 36.52 36.03 36.05 10,024,085 -0.03(-0.08%)
Nov 19, 2021 36.17 36.31 35.79 36.08 10,882,535 -0.13(-0.36%)
Nov 18, 2021 35.36 36.43 36.15 36.21 17,516,311 +0.67(+1.89%)
Nov 17, 2021 35.12 35.62 34.94 35.54 11,932,627 +0.39(+1.11%)
Nov 16, 2021 35.35 35.55 35.10 35.15 8,992,274 -0.04(-0.11%)
Nov 15, 2021 35.30 35.45 35.15 35.19 13,052,296 -0.04(-0.11%)
Nov 12, 2021 35.23 35.53 35.05 35.23 7,348,350 +0.11(+0.31%)
Nov 11, 2021 35.41 35.50 34.96 35.12 8,109,756 -0.35(-0.99%)
Nov 10, 2021 35.59 35.47 8,923,502 -0.07(-0.20%)
Nov 09, 2021 35.37 35.60 35.15 35.54 10,849,426 +0.07(+0.20%)
Nov 08, 2021 35.67 35.76 35.30 35.47 10,883,278 +0.06(+0.17%)
Nov 05, 2021 35.75 35.93 35.39 35.41 9,028,092 -0.02(-0.06%)
Nov 04, 2021 35.49 35.75 35.29 35.43 9,697,287 -0.25(-0.70%)
Nov 03, 2021 35.74 35.78 35.27 35.68 8,398,732 -0.01(-0.03%)
Nov 02, 2021 35.76 35.83 35.41 35.69 12,081,280 +0.00(+0.00%)
Nov 01, 2021 36.14 35.97 35.46 35.69 10,975,929 -0.48(-1.33%)
Oct 29, 2021 36.02 36.45 35.92 36.17 9,951,273 -0.07(-0.19%)
Oct 28, 2021 35.85 36.29 35.85 36.24 8,994,607 +0.38(+1.06%)
Oct 27, 2021 36.00 36.28 35.69 35.86 10,844,440 +0.17(+0.48%)
Oct 26, 2021 35.79 35.69 10,599,731 -0.04(-0.11%)
Oct 25, 2021 35.58 36.06 35.33 35.73 11,664,480 +0.31(+0.88%)
Oct 22, 2021 35.12 35.66 35.42 14,922,168 +0.41(+1.17%)
Oct 21, 2021 35.33 35.89 34.96 35.01 21,688,632 +0.55(+1.60%)
Oct 20, 2021 34.12 34.54 33.87 34.46 14,128,978 +0.35(+1.03%)
Oct 19, 2021 34.34 34.43 33.95 34.11 10,272,288 -0.12(-0.35%)
Oct 18, 2021 33.99 34.34 33.80 34.23 10,913,137 +0.07(+0.20%)
Oct 15, 2021 33.60 34.42 33.57 34.16 20,535,118 +0.73(+2.18%)
Oct 14, 2021 32.83 33.44 32.79 33.43 11,005,505 +0.85(+2.61%)
Oct 13, 2021 32.27 32.71 31.98 32.58 8,349,480 +0.45(+1.40%)
Oct 12, 2021 32.56 32.56 32.05 32.13 7,468,883 -0.37(-1.14%)
Oct 11, 2021 32.71 32.99 32.49 32.50 8,718,253 -0.22(-0.66%)
Oct 08, 2021 32.19 32.80 32.10 32.72 9,871,586 +0.54(+1.66%)
Oct 07, 2021 32.80 32.85 32.12 32.18 11,943,885 -0.36(-1.11%)
Oct 06, 2021 31.17 32.59 31.16 32.54 17,573,757 +1.11(+3.53%)
Oct 05, 2021 30.43 31.66 30.43 31.43 16,226,069 +0.92(+3.02%)
Oct 04, 2021 30.38 30.84 30.28 30.51 16,652,420 +0.17(+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.