Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 28.36 29.79 27.85 29.74 1,116,607 +1.31(+4.61%)
Jan 27, 2022 30.09 30.70 28.05 28.43 1,114,849 -1.65(-5.49%)
Jan 26, 2022 32.80 32.96 29.86 30.08 1,130,564 -1.95(-6.09%)
Jan 25, 2022 31.43 32.29 30.76 32.03 1,120,762 +0.12(+0.38%)
Jan 24, 2022 30.02 32.32 29.29 31.91 1,415,733 +1.91(+6.37%)
Jan 21, 2022 30.43 31.88 29.93 30.00 1,338,721 -1.24(-3.97%)
Jan 20, 2022 32.89 33.90 31.14 31.24 907,810 -1.82(-5.51%)
Jan 19, 2022 33.54 34.46 32.92 33.06 980,710 -0.34(-1.02%)
Jan 18, 2022 33.53 33.77 31.82 33.40 1,461,494 +1.00(+3.09%)
Jan 14, 2022 32.40 0 -0.41(-1.25%)
Jan 13, 2022 34.33 34.77 32.63 32.81 1,257,297 -1.87(-5.39%)
Jan 12, 2022 37.00 37.27 34.57 34.68 923,483 -2.06(-5.61%)
Jan 11, 2022 34.95 37.09 34.53 36.74 538,130 +1.88(+5.39%)
Jan 10, 2022 35.35 35.56 34.25 34.86 798,908 -1.02(-2.84%)
Jan 07, 2022 36.20 36.53 35.31 35.88 407,590 -0.47(-1.29%)
Jan 06, 2022 38.45 38.60 36.05 36.35 617,282 -1.09(-2.91%)
Jan 05, 2022 37.75 38.47 37.27 37.44 1,000,126 -0.25(-0.66%)
Jan 04, 2022 37.00 37.74 36.54 37.69 568,405 +1.31(+3.61%)
Jan 03, 2022 35.25 36.73 34.87 36.38 856,014 +1.62(+4.65%)
Dec 31, 2021 34.54 35.26 34.41 34.76 304,009 -0.05(-0.14%)
Dec 30, 2021 34.81 36.00 34.75 34.81 509,860 -0.62(-1.75%)
Dec 29, 2021 35.39 35.89 34.57 35.43 287,139 -0.07(-0.20%)
Dec 28, 2021 36.04 36.11 35.13 35.50 277,844 -0.58(-1.61%)
Dec 27, 2021 35.72 36.14 34.95 36.08 286,413 +0.31(+0.87%)
Dec 23, 2021 35.88 36.69 35.28 35.77 226,970 +0.02(+0.06%)
Dec 22, 2021 35.86 36.29 35.38 35.75 729,262 +0.03(+0.08%)
Dec 21, 2021 35.72 35.78 34.44 35.72 1,052,571 +1.48(+4.32%)
Dec 20, 2021 34.23 34.59 33.12 34.24 962,380 -1.20(-3.39%)
Dec 17, 2021 34.51 36.26 33.86 35.44 1,976,486 +0.73(+2.10%)
Dec 16, 2021 35.65 37.06 34.57 34.71 964,346 -0.50(-1.42%)
Dec 15, 2021 34.86 35.66 33.64 35.21 1,351,372 +0.05(+0.14%)
Dec 14, 2021 35.16 35.99 34.76 35.16 803,338 -0.73(-2.03%)
Dec 13, 2021 38.26 38.38 35.62 35.89 940,369 -2.90(-7.48%)
Dec 10, 2021 38.38 38.80 37.46 38.79 496,066 +0.93(+2.46%)
Dec 09, 2021 38.00 38.62 37.47 37.86 632,544 -0.50(-1.30%)
Dec 08, 2021 39.60 39.70 38.12 38.36 578,172 -0.38(-0.98%)
Dec 07, 2021 37.66 39.23 37.32 38.74 1,085,384 +2.26(+6.20%)
Dec 06, 2021 36.43 37.60 35.31 36.48 602,253 +0.27(+0.75%)
Dec 03, 2021 38.89 39.71 35.63 36.21 653,934 -2.21(-5.75%)
Dec 02, 2021 37.23 39.41 37.23 38.42 540,727 +1.02(+2.73%)
Dec 01, 2021 40.18 40.87 37.35 37.40 1,234,577 -1.25(-3.23%)
Nov 30, 2021 38.07 38.91 36.60 38.65 1,504,949 -0.02(-0.05%)
Nov 29, 2021 39.35 39.82 37.64 38.67 1,011,665 +0.49(+1.28%)
Nov 26, 2021 38.01 38.91 35.88 38.18 776,189 -0.99(-2.53%)
Nov 24, 2021 38.50 39.46 38.13 39.17 408,869 +0.29(+0.76%)
Nov 23, 2021 40.51 40.84 39.61 38.88 891,670 -1.96(-4.79%)
Nov 22, 2021 40.82 42.24 40.45 40.83 711,922 +0.50(+1.25%)
Nov 19, 2021 40.21 41.15 39.85 40.33 637,766 -0.83(-2.02%)
Nov 18, 2021 39.58 41.29 39.35 41.16 786,580 +1.95(+4.97%)
Nov 17, 2021 39.89 40.35 38.65 39.21 587,533 -1.16(-2.87%)
Nov 16, 2021 39.74 40.73 38.82 40.37 808,625 +0.84(+2.12%)
Nov 15, 2021 39.90 40.08 38.45 39.53 937,752 -0.41(-1.03%)
Nov 12, 2021 40.60 40.81 39.67 39.94 795,997 -0.76(-1.87%)
Nov 11, 2021 40.11 41.52 39.99 40.70 428,090 +0.63(+1.57%)
Nov 10, 2021 41.23 40.07 1,043,570 -1.57(-3.77%)
Nov 09, 2021 44.13 44.27 41.49 41.64 1,365,264 -2.22(-5.06%)
Nov 08, 2021 42.99 44.19 42.50 43.86 1,013,014 +1.80(+4.28%)
Nov 05, 2021 40.69 42.50 40.13 42.06 1,783,875 +2.21(+5.55%)
Nov 04, 2021 36.78 39.96 36.43 39.85 1,360,781 +0.96(+2.47%)
Nov 03, 2021 38.10 39.71 37.48 38.89 1,189,397 +0.36(+0.93%)
Nov 02, 2021 38.54 38.78 37.81 38.53 501,573 -0.41(-1.05%)
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.