Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.07 23.45 23.39 10,961,900 +0.15(+0.63%)
Jan 28, 2022 23.45 23.51 22.48 23.24 11,075,600 -0.21(-0.90%)
Jan 27, 2022 24.01 24.85 23.28 23.45 13,831,841 -0.31(-1.31%)
Jan 26, 2022 24.88 25.10 23.68 23.76 14,749,716 -0.77(-3.13%)
Jan 25, 2022 24.13 25.51 24.06 24.53 22,895,620 -0.20(-0.81%)
Jan 24, 2022 22.48 24.86 21.75 24.73 45,966,688 +3.77(+18.00%)
Jan 21, 2022 21.63 21.75 20.61 20.96 16,200,448 -0.81(-3.73%)
Jan 20, 2022 23.13 23.54 21.70 21.77 11,846,712 -1.32(-5.70%)
Jan 19, 2022 23.06 23.74 22.91 23.08 12,704,590 +0.05(+0.20%)
Jan 18, 2022 23.57 23.75 23.03 23.04 14,293,805 -0.76(-3.19%)
Jan 14, 2022 23.80 0 -0.72(-2.94%)
Jan 13, 2022 24.53 25.40 24.35 24.52 9,794,797 +0.20(+0.83%)
Jan 12, 2022 24.66 25.00 23.82 24.32 8,969,029 -0.10(-0.41%)
Jan 11, 2022 23.43 24.58 23.27 24.42 11,046,605 +1.07(+4.58%)
Jan 10, 2022 24.00 24.04 22.49 23.35 13,510,073 -0.73(-3.03%)
Jan 07, 2022 24.24 24.61 23.74 24.08 11,354,638 -0.35(-1.42%)
Jan 06, 2022 24.36 24.71 23.38 24.43 12,175,857 +0.27(+1.13%)
Jan 05, 2022 25.66 25.87 24.13 24.15 13,117,045 -1.51(-5.87%)
Jan 04, 2022 25.01 25.81 25.01 25.66 11,539,617 +0.65(+2.59%)
Jan 03, 2022 24.53 26.05 24.34 25.01 19,354,056 +1.10(+4.58%)
Dec 31, 2021 24.46 24.84 23.85 23.92 10,609,201 -0.60(-2.46%)
Dec 30, 2021 24.42 24.91 24.34 24.52 14,051,276 -0.13(-0.52%)
Dec 29, 2021 23.78 24.98 23.50 24.65 15,529,529 +0.85(+3.57%)
Dec 28, 2021 23.41 24.45 23.32 23.80 17,940,218 +0.22(+0.93%)
Dec 27, 2021 22.88 23.87 22.86 23.58 15,367,259 +0.61(+2.67%)
Dec 23, 2021 22.93 23.16 22.55 22.97 10,729,928 +0.25(+1.09%)
Dec 22, 2021 22.63 23.01 22.21 22.72 12,017,110 +0.03(+0.12%)
Dec 21, 2021 21.73 22.80 21.70 22.69 16,690,319 +1.16(+5.39%)
Dec 20, 2021 21.90 22.13 20.97 21.53 17,989,800 -0.90(-3.99%)
Dec 17, 2021 22.11 22.88 21.56 22.43 79,184,184 +0.26(+1.15%)
Dec 16, 2021 23.08 23.16 22.05 22.17 15,359,903 -0.68(-2.96%)
Dec 15, 2021 22.88 23.24 22.19 22.85 19,187,710 -0.70(-2.99%)
Dec 14, 2021 22.65 23.78 22.55 23.55 17,701,278 +0.90(+3.95%)
Dec 13, 2021 24.15 24.25 22.15 22.65 22,462,056 -1.62(-6.66%)
Dec 10, 2021 24.15 24.45 23.30 24.27 19,107,238 -0.05(-0.19%)
Dec 09, 2021 24.82 25.26 24.31 24.32 14,749,807 -0.51(-2.05%)
Dec 08, 2021 25.32 25.59 24.63 24.82 16,246,536 -0.44(-1.76%)
Dec 07, 2021 25.01 25.72 24.73 25.27 17,616,650 +0.64(+2.58%)
Dec 06, 2021 24.66 25.57 24.37 24.63 22,800,728 +0.30(+1.23%)
Dec 03, 2021 25.31 25.54 23.71 24.33 21,086,920 -0.82(-3.25%)
Dec 02, 2021 25.03 25.54 24.21 25.15 20,538,686 +0.47(+1.91%)
Dec 01, 2021 26.50 26.81 24.50 24.68 19,186,802 -1.20(-4.63%)
Nov 30, 2021 26.87 26.98 25.18 25.88 22,130,280 -1.14(-4.20%)
Nov 29, 2021 28.20 28.36 26.36 27.01 19,896,886 -0.66(-2.39%)
Nov 26, 2021 27.62 27.95 26.89 27.68 16,304,082 -1.51(-5.16%)
Nov 24, 2021 29.59 29.69 28.22 29.18 20,246,014 -1.35(-4.43%)
Nov 23, 2021 30.42 30.67 29.66 30.54 13,010,294 -0.13(-0.41%)
Nov 22, 2021 31.87 32.55 30.25 30.66 23,932,634 -0.85(-2.71%)
Nov 19, 2021 33.74 34.24 31.42 31.52 30,988,836 -2.42(-7.12%)
Nov 18, 2021 31.75 34.09 30.35 33.93 99,800,096 +5.93(+21.17%)
Nov 17, 2021 28.80 29.16 27.61 28.00 19,389,640 -1.32(-4.49%)
Nov 16, 2021 28.27 29.47 27.89 29.32 20,214,214 +1.13(+3.99%)
Nov 15, 2021 28.15 28.57 27.61 28.19 12,602,243 +0.54(+1.94%)
Nov 12, 2021 27.96 28.19 27.34 27.66 13,964,878 -0.39(-1.39%)
Nov 11, 2021 27.34 28.57 27.29 28.05 12,976,106 +0.97(+3.59%)
Nov 10, 2021 27.62 27.08 9,461,193 -0.72(-2.58%)
Nov 09, 2021 28.28 28.66 27.48 27.79 11,266,419 -0.55(-1.95%)
Nov 08, 2021 28.73 29.02 28.12 28.35 11,355,550 -0.11(-0.38%)
Nov 05, 2021 28.39 28.95 27.87 28.46 11,066,494 +0.54(+1.95%)
Nov 04, 2021 28.22 28.82 27.59 27.91 18,813,932 +0.16(+0.59%)
Nov 03, 2021 26.33 28.83 26.15 27.75 36,393,844 +1.75(+6.74%)
Nov 02, 2021 25.45 26.09 24.94 26.00 13,796,174 +0.19(+0.74%)
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.