Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 30.57 31.37 30.29 31.36 6,081,980 +0.98(+3.22%)
Jan 27, 2022 31.23 31.39 30.14 30.38 5,690,436 -0.42(-1.36%)
Jan 26, 2022 31.96 32.29 30.64 30.80 6,067,460 -0.98(-3.07%)
Jan 25, 2022 31.68 32.23 31.23 31.77 5,976,352 -0.58(-1.80%)
Jan 24, 2022 31.30 32.39 30.72 32.35 6,622,204 +0.68(+2.15%)
Jan 21, 2022 32.08 32.44 31.65 31.67 4,882,804 -0.43(-1.33%)
Jan 20, 2022 33.27 33.64 32.08 32.10 3,826,128 -0.88(-2.65%)
Jan 19, 2022 33.24 33.65 32.90 32.98 3,059,728 -0.26(-0.78%)
Jan 18, 2022 33.60 33.88 33.10 33.23 4,027,232 -0.94(-2.76%)
Jan 14, 2022 34.18 0 -0.46(-1.33%)
Jan 13, 2022 35.26 35.34 34.27 34.64 4,370,784 -0.53(-1.51%)
Jan 12, 2022 34.72 35.43 34.72 35.17 4,314,508 +0.66(+1.93%)
Jan 11, 2022 34.02 34.54 33.33 34.51 4,084,408 +0.48(+1.42%)
Jan 10, 2022 33.78 34.06 33.21 34.02 5,301,000 -0.08(-0.23%)
Jan 07, 2022 35.17 35.17 34.08 34.10 3,400,052 -1.27(-3.58%)
Jan 06, 2022 35.30 35.65 35.03 35.37 3,196,736 -0.01(-0.02%)
Jan 05, 2022 36.49 36.73 35.32 35.38 4,025,516 -1.15(-3.15%)
Jan 04, 2022 36.77 36.98 36.38 36.53 3,647,528 -0.31(-0.85%)
Jan 03, 2022 37.92 38.05 36.48 36.84 3,917,436 -1.06(-2.80%)
Dec 31, 2021 37.70 38.05 37.56 37.91 2,289,712 +0.13(+0.36%)
Dec 30, 2021 37.83 38.14 37.65 37.77 1,971,808 +0.06(+0.16%)
Dec 29, 2021 37.51 37.81 37.40 37.71 2,032,704 +0.27(+0.73%)
Dec 28, 2021 37.38 37.55 37.11 37.44 2,322,264 +0.26(+0.69%)
Dec 27, 2021 36.91 37.23 36.73 37.18 1,713,080 +0.64(+1.74%)
Dec 23, 2021 36.50 36.80 36.38 36.55 1,803,368 +0.20(+0.54%)
Dec 22, 2021 35.88 36.51 35.88 36.35 1,929,104 +0.47(+1.30%)
Dec 21, 2021 35.76 35.97 35.53 35.88 2,642,996 +0.39(+1.11%)
Dec 20, 2021 35.21 35.66 34.72 35.49 3,085,824 -0.29(-0.81%)
Dec 17, 2021 36.39 36.55 35.59 35.78 7,556,556 -0.78(-2.13%)
Dec 16, 2021 37.50 37.55 36.39 36.56 2,630,256 -0.76(-2.04%)
Dec 15, 2021 36.87 37.42 36.30 37.32 2,829,236 +0.55(+1.50%)
Dec 14, 2021 36.16 36.96 36.01 36.77 4,641,620 +0.32(+0.87%)
Dec 13, 2021 37.30 37.39 36.39 36.45 3,121,056 -0.85(-2.28%)
Dec 10, 2021 37.34 37.45 36.77 37.30 3,190,852 +0.23(+0.63%)
Dec 09, 2021 37.45 37.74 37.05 37.07 3,263,464 -0.36(-0.98%)
Dec 08, 2021 37.48 37.90 37.28 37.43 3,469,920 -0.22(-0.59%)
Dec 07, 2021 36.87 37.96 36.76 37.66 3,134,416 +1.23(+3.36%)
Dec 06, 2021 36.68 36.75 35.92 36.43 2,945,208 +0.02(+0.07%)
Dec 03, 2021 37.07 37.11 35.57 36.41 4,760,280 -0.35(-0.95%)
Dec 02, 2021 35.78 36.93 35.78 36.75 4,544,340 +1.12(+3.15%)
Dec 01, 2021 36.92 37.16 35.61 35.63 5,207,604 -0.66(-1.82%)
Nov 30, 2021 36.89 37.36 36.08 36.29 8,199,192 -0.71(-1.93%)
Nov 29, 2021 37.02 37.67 36.45 37.00 3,732,696 +0.52(+1.43%)
Nov 26, 2021 36.35 37.02 36.25 36.48 2,715,820 -0.65(-1.74%)
Nov 24, 2021 36.92 37.15 36.67 37.13 1,839,888 +0.02(+0.04%)
Nov 23, 2021 36.59 37.48 36.42 37.12 3,394,060 +0.49(+1.34%)
Nov 22, 2021 38.30 38.30 36.50 36.62 5,883,304 -1.48(-3.88%)
Nov 19, 2021 39.14 39.15 38.02 38.10 4,739,524 -0.84(-2.15%)
Nov 18, 2021 39.12 39.03 38.87 38.94 3,733,496 -0.35(-0.90%)
Nov 17, 2021 39.61 39.72 38.85 39.29 3,627,592 -0.48(-1.21%)
Nov 16, 2021 39.21 40.28 39.15 39.77 4,322,900 +0.64(+1.64%)
Nov 15, 2021 39.12 39.62 38.82 39.13 3,329,404 +0.22(+0.57%)
Nov 12, 2021 38.31 39.12 38.14 38.91 3,414,368 +0.87(+2.27%)
Nov 11, 2021 38.13 38.32 37.92 38.05 2,800,736 +0.06(+0.15%)
Nov 10, 2021 38.48 37.95 37.99 2,453,812 -0.61(-1.58%)
Nov 09, 2021 38.01 39.03 38.01 38.60 2,896,412 +0.06(+0.15%)
Nov 08, 2021 38.69 38.91 38.06 38.54 3,535,636 +0.06(+0.16%)
Nov 05, 2021 39.22 39.53 38.42 38.48 2,563,984 -0.34(-0.86%)
Nov 04, 2021 39.05 39.34 38.74 38.81 2,235,104 -0.12(-0.31%)
Nov 03, 2021 38.43 38.98 37.38 38.94 3,232,580 +0.43(+1.11%)
Nov 02, 2021 38.62 38.79 38.22 38.51 2,585,716 -0.13(-0.35%)
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.