Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 30.80 0 -0.16(-0.52%)
Jan 13, 2022 31.16 32.09 30.89 30.96 145,028 -0.51(-1.62%)
Jan 12, 2022 31.12 31.97 30.88 31.47 229,669 +0.37(+1.19%)
Jan 11, 2022 29.30 31.43 29.30 31.10 305,683 +1.56(+5.28%)
Jan 10, 2022 29.00 29.58 26.19 29.54 856,819 -2.93(-9.02%)
Jan 07, 2022 32.92 33.45 32.14 32.47 216,134 -0.85(-2.55%)
Jan 06, 2022 34.09 34.63 32.77 33.32 157,384 -0.51(-1.51%)
Jan 05, 2022 34.05 34.90 33.66 33.83 175,883 -0.17(-0.50%)
Jan 04, 2022 34.23 34.39 33.30 34.00 165,306 -0.23(-0.67%)
Jan 03, 2022 34.17 34.52 33.27 34.23 145,619 +0.23(+0.68%)
Dec 31, 2021 33.33 34.20 32.97 34.00 151,000 +0.60(+1.80%)
Dec 30, 2021 33.68 34.59 33.14 33.40 160,007 -0.39(-1.15%)
Dec 29, 2021 33.60 34.23 33.13 33.79 305,417 +0.23(+0.69%)
Dec 28, 2021 33.11 33.94 33.11 33.56 124,373 +0.04(+0.12%)
Dec 27, 2021 32.72 33.63 31.91 33.52 167,142 +0.87(+2.66%)
Dec 23, 2021 32.42 33.28 32.29 32.65 89,732 -0.04(-0.12%)
Dec 22, 2021 32.25 32.69 31.84 32.69 84,034 +0.47(+1.46%)
Dec 21, 2021 32.02 32.87 32.01 32.22 145,351 +0.66(+2.09%)
Dec 20, 2021 32.25 32.30 30.87 31.56 157,365 -1.30(-3.96%)
Dec 17, 2021 31.78 33.24 31.41 32.86 796,649 +0.95(+2.98%)
Dec 16, 2021 33.30 33.98 31.90 31.91 222,712 -1.11(-3.36%)
Dec 15, 2021 32.57 33.50 32.09 33.02 342,817 +0.47(+1.44%)
Dec 14, 2021 32.92 33.73 31.74 32.55 205,200 -0.90(-2.70%)
Dec 13, 2021 34.31 34.31 33.05 33.45 192,809 -1.03(-2.97%)
Dec 10, 2021 34.17 35.08 33.88 34.48 199,772 -0.21(-0.60%)
Dec 09, 2021 34.63 35.82 34.17 34.69 352,577 +1.61(+4.86%)
Dec 08, 2021 32.35 33.52 32.00 33.08 122,085 +0.68(+2.11%)
Dec 07, 2021 31.85 32.81 31.62 32.40 268,179 +0.76(+2.39%)
Dec 06, 2021 30.78 32.10 30.22 31.64 186,067 +0.92(+3.01%)
Dec 03, 2021 31.22 32.33 30.44 30.72 228,134 -0.44(-1.43%)
Dec 02, 2021 29.65 31.54 29.28 31.16 355,523 +1.50(+5.06%)
Dec 01, 2021 30.81 31.74 29.56 29.66 187,477 -0.89(-2.91%)
Nov 30, 2021 31.36 31.36 29.98 30.55 230,897 -0.65(-2.08%)
Nov 29, 2021 32.54 32.58 31.10 31.20 216,593 -0.68(-2.13%)
Nov 26, 2021 33.24 33.54 31.34 31.88 126,655 -1.68(-5.01%)
Nov 24, 2021 33.50 34.13 33.01 33.56 160,483 -0.38(-1.13%)
Nov 23, 2021 33.11 34.18 32.40 33.94 246,096 +0.87(+2.64%)
Nov 22, 2021 33.25 34.36 32.75 33.07 287,327 -0.08(-0.24%)
Nov 19, 2021 33.81 34.39 32.79 33.15 391,337 -0.86(-2.53%)
Nov 18, 2021 33.04 34.09 32.19 34.01 475,587 +0.95(+2.87%)
Nov 17, 2021 33.41 33.85 32.76 33.06 196,479 -0.40(-1.20%)
Nov 16, 2021 34.11 34.46 33.19 33.46 243,799 -0.80(-2.34%)
Nov 15, 2021 34.03 34.44 33.65 34.26 225,385 +0.35(+1.03%)
Nov 12, 2021 35.12 35.38 33.63 33.91 135,541 -0.90(-2.59%)
Nov 11, 2021 36.49 36.51 34.66 34.81 121,333 -1.57(-4.32%)
Nov 10, 2021 36.38 36.38 190,421 -0.02(-0.05%)
Nov 09, 2021 37.06 37.06 35.96 36.40 282,245 -1.02(-2.73%)
Nov 08, 2021 37.07 39.74 36.87 37.42 304,664 +0.50(+1.35%)
Nov 05, 2021 40.49 40.49 36.25 36.92 581,852 -1.96(-5.04%)
Nov 04, 2021 39.18 39.48 38.10 38.88 207,285 -0.40(-1.02%)
Nov 03, 2021 38.44 39.68 38.44 39.28 300,774 +0.90(+2.34%)
Nov 02, 2021 40.03 40.03 37.68 38.38 336,869 -1.28(-3.23%)
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.