Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.85 31.08 30.55 30.71 17,472,605 -0.65(-2.07%)
Jan 20, 2022 31.53 31.97 31.33 31.36 12,555,468 -0.74(-2.31%)
Jan 19, 2022 32.51 32.64 31.74 32.10 14,452,856 -0.28(-0.86%)
Jan 18, 2022 32.40 32.56 31.90 32.38 16,067,954 +0.34(+1.06%)
Jan 14, 2022 32.04 0 +0.82(+2.63%)
Jan 13, 2022 31.40 31.60 31.16 31.22 14,883,055 +0.03(+0.10%)
Jan 12, 2022 31.13 31.39 31.05 31.19 19,238,178 +0.65(+2.13%)
Jan 11, 2022 29.80 30.58 29.67 30.54 14,555,365 +0.98(+3.32%)
Jan 10, 2022 29.86 29.95 29.38 29.56 10,203,535 -0.11(-0.37%)
Jan 07, 2022 29.27 29.70 29.08 29.67 16,171,809 +0.86(+2.99%)
Jan 06, 2022 29.02 29.12 28.59 28.81 13,360,170 +0.44(+1.55%)
Jan 05, 2022 28.93 29.07 28.36 28.37 13,504,920 -0.18(-0.63%)
Jan 04, 2022 28.13 28.70 28.11 28.55 15,440,799 +1.18(+4.31%)
Jan 03, 2022 26.69 27.48 26.65 27.37 9,785,635 +0.74(+2.78%)
Dec 31, 2021 26.55 26.74 26.51 26.63 6,484,123 -0.06(-0.22%)
Dec 30, 2021 27.08 27.20 26.68 26.69 9,712,569 -0.30(-1.11%)
Dec 29, 2021 27.11 27.27 26.95 26.99 10,908,854 -0.08(-0.30%)
Dec 28, 2021 27.16 27.31 26.89 27.07 8,450,327 -0.07(-0.26%)
Dec 27, 2021 26.79 27.16 26.48 27.14 8,441,310 +0.17(+0.63%)
Dec 23, 2021 27.17 27.45 26.93 26.97 10,969,373 +0.20(+0.75%)
Dec 22, 2021 26.60 26.84 26.35 26.77 10,691,345 +0.34(+1.29%)
Dec 21, 2021 26.04 26.53 26.03 26.43 14,710,727 +0.78(+3.04%)
Dec 20, 2021 25.84 25.86 25.33 25.65 28,784,239 -0.65(-2.47%)
Dec 17, 2021 26.74 26.74 26.30 26.30 11,410,123 -0.43(-1.61%)
Dec 16, 2021 26.88 27.14 26.70 26.73 10,364,777 +0.11(+0.41%)
Dec 15, 2021 26.51 26.70 26.05 26.62 9,288,743 +0.07(+0.26%)
Dec 14, 2021 26.49 26.92 26.47 26.55 8,618,776 -0.04(-0.15%)
Dec 13, 2021 26.88 26.96 26.55 26.59 8,846,781 -0.82(-2.99%)
Dec 10, 2021 27.42 27.45 27.11 27.41 8,256,620 +0.25(+0.92%)
Dec 09, 2021 27.15 27.25 26.91 27.16 9,526,105 -0.34(-1.24%)
Dec 08, 2021 27.65 27.80 27.45 27.50 7,876,340 -0.04(-0.15%)
Dec 07, 2021 27.66 27.91 27.46 27.54 9,049,874 +0.21(+0.77%)
Dec 06, 2021 27.65 27.70 27.30 27.33 10,097,036 +0.42(+1.56%)
Dec 03, 2021 27.44 27.46 26.76 26.91 10,792,192 -0.15(-0.55%)
Dec 02, 2021 26.45 27.17 26.28 27.06 15,181,301 +1.32(+5.13%)
Dec 01, 2021 26.62 26.76 25.72 25.74 9,829,923 -0.22(-0.85%)
Nov 30, 2021 26.07 26.26 25.71 25.96 13,756,565 -0.22(-0.84%)
Nov 29, 2021 26.49 26.69 26.14 26.18 10,095,403 +0.22(+0.85%)
Nov 26, 2021 25.77 25.99 25.46 25.96 16,770,423 -1.69(-6.11%)
Nov 24, 2021 27.26 27.70 27.25 27.65 7,205,506 +0.19(+0.69%)
Nov 23, 2021 27.06 27.51 27.06 27.46 9,979,114 +0.80(+3.00%)
Nov 22, 2021 26.25 26.94 26.21 26.66 10,026,683 +0.43(+1.64%)
Nov 19, 2021 26.37 26.50 26.10 26.23 12,268,302 -1.06(-3.88%)
Nov 18, 2021 27.04 27.33 27.25 27.29 9,157,515 -0.14(-0.51%)
Nov 17, 2021 27.57 27.86 27.38 27.43 5,332,870 -0.24(-0.87%)
Nov 16, 2021 27.95 28.01 27.63 27.67 7,146,150 +0.12(+0.44%)
Nov 15, 2021 27.44 27.65 27.08 27.55 7,677,365 +0.17(+0.62%)
Nov 12, 2021 27.34 27.54 27.27 27.38 6,929,546 -0.03(-0.11%)
Nov 11, 2021 27.59 27.86 27.38 27.41 6,738,575 -0.01(-0.04%)
Nov 10, 2021 28.00 27.42 8,153,076 -0.78(-2.77%)
Nov 09, 2021 28.14 28.22 27.72 28.20 7,513,199 +0.18(+0.64%)
Nov 08, 2021 28.06 28.30 27.84 28.02 8,082,669 +0.17(+0.61%)
Nov 05, 2021 27.93 27.95 27.57 27.85 8,295,264 +0.54(+1.98%)
Nov 04, 2021 27.65 27.83 27.17 27.31 12,458,358 +0.05(+0.18%)
Nov 03, 2021 27.47 27.55 27.22 27.26 16,390,824 -0.68(-2.43%)
Nov 02, 2021 28.37 28.42 27.92 27.94 18,793,104 -1.34(-4.58%)
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.