Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 31.30 31.84 31.30 31.75 3,164 +0.45(+1.44%)
Dec 01, 2021 31.55 32.00 31.30 31.30 4,055 -1.00(-3.10%)
Nov 30, 2021 32.66 32.66 31.94 32.30 202,001 -1.04(-3.12%)
Nov 29, 2021 32.73 33.35 32.69 33.34 1,709 +0.41(+1.25%)
Nov 26, 2021 32.76 32.93 32.76 32.93 57,488 -0.24(-0.72%)
Nov 24, 2021 33.08 33.36 32.94 33.17 948 -0.03(-0.09%)
Nov 23, 2021 32.90 33.20 32.90 33.20 1,096 -0.12(-0.36%)
Nov 22, 2021 33.32 33.44 33.27 33.32 4,407 -0.14(-0.42%)
Nov 19, 2021 33.93 33.94 33.39 33.46 2,416 -0.47(-1.39%)
Nov 18, 2021 33.00 33.95 33.84 33.93 10,187 +1.13(+3.45%)
Nov 17, 2021 32.75 32.80 32.56 32.80 3,484 -0.06(-0.18%)
Nov 16, 2021 32.92 32.93 32.86 32.86 2,052 +0.09(+0.27%)
Nov 15, 2021 32.98 32.98 32.74 32.77 2,947 +0.04(+0.12%)
Nov 12, 2021 32.97 33.00 32.73 32.73 6,373 -0.24(-0.74%)
Nov 11, 2021 32.92 32.97 32.83 32.97 8,324 -0.21(-0.62%)
Nov 09, 2021 33.04 33.23 33.01 33.18 9,483 +0.20(+0.61%)
Nov 08, 2021 31.42 33.10 31.42 32.98 4,063 +0.01(+0.02%)
Nov 05, 2021 32.98 33.10 32.97 32.97 3,276 +0.05(+0.15%)
Nov 04, 2021 33.28 33.29 32.93 32.93 3,004 -0.34(-1.03%)
Nov 03, 2021 33.13 33.30 33.08 33.27 843 +0.01(+0.03%)
Nov 02, 2021 33.82 33.82 33.11 33.26 740 -0.63(-1.86%)
Nov 01, 2021 33.83 33.89 33.95 33.89 999 -0.06(-0.18%)
Oct 29, 2021 33.70 33.95 33.51 33.95 733 +0.82(+2.48%)
Oct 28, 2021 33.20 33.20 33.13 33.13 369 +0.67(+2.06%)
Oct 27, 2021 32.61 32.76 32.46 32.46 2,549 -0.26(-0.79%)
Oct 26, 2021 32.98 32.72 1,525 -0.18(-0.55%)
Oct 25, 2021 33.12 33.12 32.90 32.90 648 -0.15(-0.45%)
Oct 22, 2021 33.43 33.43 33.05 33.05 8,225 +0.09(+0.27%)
Oct 21, 2021 33.12 33.12 32.96 32.96 603 -0.04(-0.12%)
Oct 20, 2021 33.18 33.18 33.00 33.00 1,432 +0.25(+0.76%)
Oct 19, 2021 32.95 32.95 32.75 32.75 1,526 +0.02(+0.06%)
Oct 18, 2021 32.81 32.81 32.73 32.73 1,028 -0.35(-1.06%)
Oct 15, 2021 33.45 33.45 33.08 33.08 5,731 -0.38(-1.14%)
Oct 14, 2021 33.48 33.59 33.46 33.46 1,141 +0.60(+1.84%)
Oct 13, 2021 32.86 32.86 32.86 32.86 225 -0.10(-0.31%)
Oct 12, 2021 33.00 33.24 32.96 32.96 3,323 +0.48(+1.48%)
Oct 11, 2021 32.50 32.50 32.20 32.48 3,161 -0.64(-1.93%)
Oct 08, 2021 32.97 33.17 32.96 33.12 12,639 +0.05(+0.14%)
Oct 07, 2021 33.16 33.16 33.07 33.07 5,333 +0.21(+0.63%)
Oct 06, 2021 32.50 33.00 32.45 32.87 12,863 +0.44(+1.34%)
Oct 05, 2021 32.35 32.62 32.35 32.43 6,124 -0.06(-0.18%)
Oct 04, 2021 32.57 32.57 32.38 32.49 5,194 +0.19(+0.59%)
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.