Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.29 32.97 32.94 2,758,577 +0.77(+2.39%)
Jan 28, 2022 31.78 32.18 31.38 32.17 2,949,328 -0.55(-1.68%)
Jan 27, 2022 33.38 33.60 32.56 32.72 3,141,526 -0.67(-2.01%)
Jan 26, 2022 34.08 34.18 33.13 33.40 2,904,365 -0.03(-0.08%)
Jan 25, 2022 33.44 33.67 33.02 33.42 2,811,116 -0.41(-1.20%)
Jan 24, 2022 33.32 33.86 32.69 33.83 3,404,644 -0.64(-1.87%)
Jan 21, 2022 34.76 34.95 34.44 34.48 2,543,248 -0.55(-1.57%)
Jan 20, 2022 35.43 35.69 34.99 35.03 1,893,756 -0.06(-0.16%)
Jan 19, 2022 35.41 35.49 35.03 35.08 3,164,329 +0.39(+1.12%)
Jan 18, 2022 34.79 34.83 34.54 34.69 1,742,689 -0.69(-1.95%)
Jan 14, 2022 35.39 0 -0.57(-1.58%)
Jan 13, 2022 36.32 36.41 35.89 35.95 1,636,848 -0.63(-1.71%)
Jan 12, 2022 36.30 36.61 36.29 36.58 1,604,858 +1.13(+3.18%)
Jan 11, 2022 35.02 35.47 34.91 35.45 2,097,486 +0.61(+1.74%)
Jan 10, 2022 34.92 34.98 34.44 34.85 2,392,464 -1.25(-3.46%)
Jan 07, 2022 36.09 36.24 35.82 36.10 1,448,316 -0.16(-0.44%)
Jan 06, 2022 36.29 36.52 36.18 36.26 1,871,426 -0.15(-0.42%)
Jan 05, 2022 36.89 37.05 36.40 36.41 1,670,976 -0.54(-1.46%)
Jan 04, 2022 36.78 37.05 36.72 36.95 1,733,096 +0.50(+1.38%)
Jan 03, 2022 36.59 36.63 36.24 36.45 2,033,765 +0.28(+0.79%)
Dec 31, 2021 36.11 36.33 36.11 36.16 746,121 +0.03(+0.08%)
Dec 30, 2021 36.39 36.48 36.09 36.13 1,446,725 -0.48(-1.32%)
Dec 29, 2021 36.30 36.63 36.30 36.62 957,384 +0.26(+0.70%)
Dec 28, 2021 36.30 36.43 36.26 36.36 846,911 +0.10(+0.29%)
Dec 27, 2021 35.93 36.29 35.92 36.26 1,033,339 +0.47(+1.32%)
Dec 23, 2021 35.45 35.87 35.43 35.78 883,923 +0.72(+2.05%)
Dec 22, 2021 34.59 35.07 34.57 35.06 978,820 +0.01(+0.03%)
Dec 21, 2021 34.78 35.06 34.65 35.05 1,036,870 +0.42(+1.20%)
Dec 20, 2021 34.67 34.68 34.32 34.64 1,821,307 -0.19(-0.54%)
Dec 17, 2021 35.05 35.17 34.81 34.83 1,829,796 -0.60(-1.68%)
Dec 16, 2021 35.51 35.73 35.25 35.42 1,910,405 +0.57(+1.63%)
Dec 15, 2021 34.44 34.86 34.22 34.85 1,732,188 +0.58(+1.69%)
Dec 14, 2021 34.83 34.91 34.07 34.28 1,422,712 -0.48(-1.39%)
Dec 13, 2021 34.85 34.92 34.74 34.76 1,074,266 -0.04(-0.11%)
Dec 10, 2021 34.77 34.87 34.67 34.80 1,385,199 +0.01(+0.03%)
Dec 09, 2021 34.78 34.87 34.69 34.79 1,248,336 -0.08(-0.22%)
Dec 08, 2021 34.76 34.94 34.66 34.86 1,397,622 +0.50(+1.46%)
Dec 07, 2021 33.94 34.46 33.94 34.36 2,488,835 +0.14(+0.42%)
Dec 06, 2021 33.90 34.29 33.77 34.22 1,996,044 +0.66(+1.98%)
Dec 03, 2021 34.01 34.04 33.23 33.56 2,043,499 +0.11(+0.34%)
Dec 02, 2021 32.96 33.54 32.92 33.44 2,155,931 +1.09(+3.37%)
Dec 01, 2021 33.04 33.30 32.34 32.35 2,132,260 -0.38(-1.16%)
Nov 30, 2021 32.92 33.19 32.53 32.73 2,080,763 -0.18(-0.55%)
Nov 29, 2021 32.87 33.05 32.63 32.91 1,280,207 +0.52(+1.61%)
Nov 26, 2021 32.48 32.62 32.25 32.39 1,140,277 -0.93(-2.79%)
Nov 24, 2021 33.05 33.37 33.03 33.32 1,424,361 -0.37(-1.10%)
Nov 23, 2021 33.72 33.90 33.50 33.69 1,164,666 -0.06(-0.17%)
Nov 22, 2021 34.01 34.18 33.74 33.75 1,192,096 -0.11(-0.34%)
Nov 19, 2021 33.89 34.09 33.83 33.86 1,124,582 +0.05(+0.14%)
Nov 18, 2021 33.77 33.81 33.76 33.81 770,576 +0.04(+0.11%)
Nov 17, 2021 33.77 33.82 33.63 33.77 1,151,926 +0.52(+1.57%)
Nov 16, 2021 33.05 33.37 33.04 33.25 2,297,886 +0.21(+0.63%)
Nov 15, 2021 33.22 33.24 33.04 33.05 668,890 -0.17(-0.51%)
Nov 12, 2021 33.01 33.33 32.96 33.22 937,805 +0.28(+0.86%)
Nov 11, 2021 33.04 33.09 32.90 32.93 944,674 +0.12(+0.38%)
Nov 10, 2021 33.02 32.76 32.81 985,368 -0.36(-1.09%)
Nov 09, 2021 33.16 33.23 33.00 33.17 832,043 +0.12(+0.37%)
Nov 08, 2021 32.87 33.11 32.85 33.05 827,535 +0.33(+1.01%)
Nov 05, 2021 32.71 32.79 32.57 32.71 1,377,792 -0.20(-0.60%)
Nov 04, 2021 32.83 32.93 32.78 32.91 1,155,661 +0.00(+0.00%)
Nov 03, 2021 32.69 32.98 32.40 32.91 1,696,648 +0.88(+2.75%)
Nov 02, 2021 31.70 32.05 31.68 32.03 2,684,706 +0.44(+1.38%)
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.