Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.67 32.99 14,892,173 -0.20(-0.61%)
Jan 28, 2022 32.33 33.22 32.01 33.19 15,610,813 +0.84(+2.59%)
Jan 27, 2022 32.68 32.92 32.19 32.35 16,644,491 -0.09(-0.27%)
Jan 26, 2022 32.72 33.56 32.17 32.44 22,596,826 -0.07(-0.21%)
Jan 25, 2022 32.44 32.76 31.95 32.50 20,649,684 -0.62(-1.86%)
Jan 24, 2022 33.20 33.26 32.19 33.12 30,080,424 +0.25(+0.76%)
Jan 21, 2022 33.79 33.87 32.20 32.87 35,665,844 -1.10(-3.23%)
Jan 20, 2022 33.66 34.81 33.66 33.97 18,864,134 -0.01(-0.03%)
Jan 19, 2022 34.06 34.28 33.70 33.98 18,321,478 +0.00(+0.00%)
Jan 18, 2022 34.75 34.79 33.80 33.98 21,401,814 -1.15(-3.27%)
Jan 14, 2022 35.12 0 -0.29(-0.82%)
Jan 13, 2022 35.36 35.65 35.26 35.41 9,640,626 +0.10(+0.27%)
Jan 12, 2022 35.12 35.41 34.95 35.32 11,976,834 +0.33(+0.94%)
Jan 11, 2022 35.23 35.28 34.19 34.99 15,639,532 -0.23(-0.66%)
Jan 10, 2022 36.22 36.24 34.98 35.22 16,754,377 -0.93(-2.59%)
Jan 07, 2022 36.22 36.42 35.98 36.16 10,136,024 -0.19(-0.53%)
Jan 06, 2022 36.13 36.50 35.92 36.35 10,406,584 +0.26(+0.72%)
Jan 05, 2022 36.35 36.55 36.05 36.09 10,149,409 -0.18(-0.50%)
Jan 04, 2022 35.77 36.64 35.74 36.27 8,456,133 +0.49(+1.38%)
Jan 03, 2022 36.11 36.38 35.52 35.78 9,048,953 -0.46(-1.28%)
Dec 31, 2021 35.92 36.46 35.82 36.24 6,653,600 +0.27(+0.75%)
Dec 30, 2021 36.06 36.31 35.86 35.97 6,722,205 -0.25(-0.69%)
Dec 29, 2021 36.07 36.39 35.97 36.22 6,086,217 +0.15(+0.43%)
Dec 28, 2021 35.82 36.25 35.82 36.07 5,500,443 +0.22(+0.62%)
Dec 27, 2021 35.53 35.93 35.50 35.85 6,297,318 +0.39(+1.09%)
Dec 23, 2021 34.99 35.61 34.29 35.46 11,563,402 +0.68(+1.97%)
Dec 22, 2021 34.66 34.80 34.52 34.78 6,387,796 +0.13(+0.36%)
Dec 21, 2021 34.33 34.80 34.02 34.65 10,018,650 +0.62(+1.81%)
Dec 20, 2021 33.93 34.43 33.68 34.04 12,305,897 -0.40(-1.15%)
Dec 17, 2021 35.15 35.23 34.34 34.43 30,703,646 -0.82(-2.32%)
Dec 16, 2021 35.06 35.57 35.06 35.25 11,611,277 +0.10(+0.27%)
Dec 15, 2021 34.97 35.22 34.59 35.15 11,613,724 +0.53(+1.53%)
Dec 14, 2021 34.54 34.99 34.42 34.62 11,512,317 -0.09(-0.25%)
Dec 13, 2021 35.45 35.59 34.67 34.71 15,046,018 -0.70(-1.99%)
Dec 10, 2021 35.62 35.65 35.22 35.41 12,605,591 +0.13(+0.36%)
Dec 09, 2021 35.48 35.71 35.23 35.29 11,279,641 -0.33(-0.92%)
Dec 08, 2021 35.82 35.94 35.25 35.62 11,494,909 -0.14(-0.38%)
Dec 07, 2021 35.66 36.00 35.53 35.75 10,960,982 +0.32(+0.90%)
Dec 06, 2021 34.90 35.68 34.86 35.43 15,215,654 +0.89(+2.57%)
Dec 03, 2021 34.65 35.17 34.19 34.55 22,639,892 +0.26(+0.76%)
Dec 02, 2021 33.25 34.44 33.19 34.29 12,672,395 +1.09(+3.28%)
Dec 01, 2021 34.00 34.33 33.18 33.20 16,592,621 -0.21(-0.63%)
Nov 30, 2021 34.01 34.45 33.33 33.41 24,241,072 -0.93(-2.69%)
Nov 29, 2021 34.68 34.94 34.30 34.33 14,354,421 +0.14(+0.40%)
Nov 26, 2021 34.28 34.42 33.42 34.20 11,859,507 -0.65(-1.88%)
Nov 24, 2021 34.89 35.11 34.71 34.85 17,206,628 -0.22(-0.63%)
Nov 23, 2021 34.62 35.16 34.50 35.07 16,957,878 +0.41(+1.19%)
Nov 22, 2021 34.78 35.11 34.64 34.66 10,426,612 -0.03(-0.08%)
Nov 19, 2021 34.77 34.91 34.41 34.69 11,319,534 -0.12(-0.36%)
Nov 18, 2021 33.99 35.02 34.76 34.81 18,219,698 +0.64(+1.89%)
Nov 17, 2021 33.76 34.24 33.59 34.17 12,411,794 +0.38(+1.11%)
Nov 16, 2021 33.99 34.18 33.74 33.79 9,353,368 -0.04(-0.11%)
Nov 15, 2021 33.94 34.08 33.80 33.83 13,576,424 -0.04(-0.11%)
Nov 12, 2021 33.87 34.16 33.70 33.87 7,643,430 +0.11(+0.31%)
Nov 11, 2021 34.04 34.13 33.61 33.76 8,435,411 -0.34(-0.99%)
Nov 10, 2021 34.22 34.10 9,281,834 -0.07(-0.20%)
Nov 09, 2021 34.00 34.22 33.79 34.17 11,285,096 +0.07(+0.20%)
Nov 08, 2021 34.29 34.38 33.94 34.10 11,320,307 +0.06(+0.17%)
Nov 05, 2021 34.37 34.54 34.02 34.04 9,390,624 -0.02(-0.06%)
Nov 04, 2021 34.12 34.37 33.93 34.06 10,086,691 -0.24(-0.70%)
Nov 03, 2021 34.36 34.40 33.91 34.30 8,735,992 -0.01(-0.03%)
Nov 02, 2021 34.38 34.45 34.04 34.31 12,566,416 +0.00(+0.00%)
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.