Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.00 30.54 5,231,944 +3.43(+12.65%)
Jan 28, 2022 27.10 27.75 26.05 27.11 1,930,474 -0.75(-2.69%)
Jan 27, 2022 27.17 29.41 26.70 27.86 8,417,571 +1.18(+4.42%)
Jan 26, 2022 22.57 28.72 22.08 26.68 13,549,523 +4.45(+20.02%)
Jan 25, 2022 21.79 22.40 20.73 22.23 1,186,966 +0.28(+1.28%)
Jan 24, 2022 20.51 22.05 19.84 21.95 1,396,840 +0.54(+2.52%)
Jan 21, 2022 21.81 22.23 21.01 21.41 1,223,171 -0.69(-3.12%)
Jan 20, 2022 22.10 23.18 21.96 22.10 720,278 +0.19(+0.87%)
Jan 19, 2022 21.70 22.63 21.59 21.91 761,553 +0.26(+1.20%)
Jan 18, 2022 22.00 22.44 21.26 21.65 1,012,675 -0.40(-1.81%)
Jan 14, 2022 22.05 0 -0.85(-3.71%)
Jan 13, 2022 23.08 23.98 22.72 22.90 632,242 -0.10(-0.43%)
Jan 12, 2022 23.50 23.83 22.64 23.00 867,893 -0.16(-0.69%)
Jan 11, 2022 22.93 23.80 22.79 23.16 715,493 +0.05(+0.22%)
Jan 10, 2022 23.58 23.58 22.02 23.11 859,488 -0.55(-2.32%)
Jan 07, 2022 24.18 24.88 23.65 23.66 516,199 -0.49(-2.03%)
Jan 06, 2022 25.66 26.19 24.07 24.15 912,830 -1.21(-4.77%)
Jan 05, 2022 26.50 27.77 25.36 25.36 960,237 -1.06(-4.01%)
Jan 04, 2022 26.65 27.18 25.98 26.42 795,380 -0.41(-1.53%)
Jan 03, 2022 23.83 26.99 23.83 26.83 1,573,195 +3.67(+15.85%)
Dec 31, 2021 24.31 24.59 23.08 23.16 856,594 -1.18(-4.85%)
Dec 30, 2021 23.66 24.91 23.66 24.34 672,020 +0.64(+2.70%)
Dec 29, 2021 23.93 24.84 23.60 23.70 612,725 -0.55(-2.27%)
Dec 28, 2021 24.82 25.17 24.03 24.25 858,980 -0.78(-3.12%)
Dec 27, 2021 25.54 25.87 25.00 25.03 523,707 -0.38(-1.50%)
Dec 23, 2021 25.60 25.90 25.04 25.41 649,917 -0.16(-0.63%)
Dec 22, 2021 24.19 26.36 24.19 25.57 1,182,717 +1.01(+4.11%)
Dec 21, 2021 24.75 25.82 24.18 24.56 2,164,886 +1.36(+5.86%)
Dec 20, 2021 21.35 23.22 20.80 23.20 1,172,555 +1.15(+5.22%)
Dec 17, 2021 20.85 22.23 20.12 22.05 1,201,265 +1.19(+5.70%)
Dec 16, 2021 20.93 21.14 20.32 20.86 1,034,695 +0.13(+0.63%)
Dec 15, 2021 21.09 21.15 19.32 20.73 1,025,044 -0.62(-2.90%)
Dec 14, 2021 20.98 22.10 20.98 21.35 677,658 +0.01(+0.05%)
Dec 13, 2021 22.11 22.14 20.72 21.34 636,140 -0.91(-4.09%)
Dec 10, 2021 22.67 22.91 21.83 22.25 678,139 -0.44(-1.93%)
Dec 09, 2021 22.27 22.98 22.13 22.69 578,094 +0.13(+0.56%)
Dec 08, 2021 21.48 22.90 21.26 22.56 584,483 +0.97(+4.47%)
Dec 07, 2021 21.97 22.16 21.36 21.60 742,347 +0.33(+1.55%)
Dec 06, 2021 19.35 21.89 19.00 21.27 1,258,621 +1.92(+9.92%)
Dec 03, 2021 20.80 20.90 19.23 19.35 1,442,664 -1.54(-7.37%)
Dec 02, 2021 20.00 21.00 19.49 20.89 1,323,854 +0.92(+4.61%)
Dec 01, 2021 21.72 19.93 19.97 1,177,916 -0.69(-3.34%)
Nov 30, 2021 21.51 21.89 20.39 20.66 1,003,535 -1.28(-5.83%)
Nov 29, 2021 23.25 23.25 21.85 21.94 800,751 -0.95(-4.15%)
Nov 26, 2021 22.30 23.22 21.74 22.89 593,035 -0.46(-1.97%)
Nov 24, 2021 23.66 23.82 22.74 23.35 485,689 -0.75(-3.11%)
Nov 23, 2021 23.81 24.40 23.50 24.10 722,726 +0.36(+1.50%)
Nov 22, 2021 24.23 24.57 22.80 23.74 1,073,225 -0.41(-1.70%)
Nov 19, 2021 25.46 25.57 24.05 24.16 847,750 -1.47(-5.75%)
Nov 18, 2021 26.38 25.67 25.18 25.63 626,501 -0.77(-2.92%)
Nov 17, 2021 26.59 27.50 26.12 26.40 508,319 -0.24(-0.90%)
Nov 16, 2021 26.67 26.74 25.88 26.64 895,907 -0.28(-1.04%)
Nov 15, 2021 27.75 27.88 26.57 26.92 953,504 -0.72(-2.60%)
Nov 12, 2021 27.35 27.68 26.54 27.64 847,455 +0.31(+1.13%)
Nov 11, 2021 25.45 27.40 25.31 27.33 1,283,484 +2.09(+8.28%)
Nov 10, 2021 25.90 25.24 25.24 1,845,539 -0.86(-3.30%)
Nov 09, 2021 26.00 26.74 25.55 26.10 1,203,858 -0.16(-0.61%)
Nov 08, 2021 25.93 26.77 24.92 26.26 1,587,201 +0.71(+2.78%)
Nov 05, 2021 23.75 26.66 23.30 25.55 4,536,546 +2.64(+11.52%)
Nov 04, 2021 23.61 23.94 22.44 22.91 1,536,729 -0.59(-2.51%)
Nov 03, 2021 22.19 23.90 21.92 23.50 1,773,663 +1.29(+5.81%)
Nov 02, 2021 23.40 23.62 21.59 22.21 1,988,907 -0.49(-2.16%)
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.