Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.66 32.98 14,893,965 -0.20(-0.61%)
Jan 28, 2022 32.33 33.21 32.01 33.18 15,612,690 +0.84(+2.59%)
Jan 27, 2022 32.67 32.91 32.18 32.35 16,646,493 -0.09(-0.27%)
Jan 26, 2022 32.72 33.56 32.16 32.43 22,599,544 -0.07(-0.21%)
Jan 25, 2022 32.43 32.76 31.95 32.50 20,652,166 -0.62(-1.86%)
Jan 24, 2022 33.19 33.25 32.18 33.12 30,084,042 +0.25(+0.76%)
Jan 21, 2022 33.78 33.87 32.20 32.87 35,670,136 -1.10(-3.24%)
Jan 20, 2022 33.66 34.81 33.66 33.96 18,866,404 -0.01(-0.03%)
Jan 19, 2022 34.05 34.27 33.69 33.97 18,323,682 +0.00(+0.00%)
Jan 18, 2022 34.74 34.78 33.80 33.97 21,404,388 -1.15(-3.27%)
Jan 14, 2022 35.12 0 -0.29(-0.82%)
Jan 13, 2022 35.35 35.64 35.26 35.41 9,641,786 +0.10(+0.27%)
Jan 12, 2022 35.11 35.41 34.94 35.31 11,978,274 +0.33(+0.94%)
Jan 11, 2022 35.23 35.27 34.19 34.99 15,641,413 -0.23(-0.66%)
Jan 10, 2022 36.22 36.24 34.98 35.22 16,756,392 -0.93(-2.59%)
Jan 07, 2022 36.22 36.41 35.98 36.15 10,137,243 -0.19(-0.53%)
Jan 06, 2022 36.12 36.50 35.92 36.34 10,407,836 +0.26(+0.72%)
Jan 05, 2022 36.34 36.55 36.05 36.08 10,150,630 -0.18(-0.50%)
Jan 04, 2022 35.77 36.63 35.74 36.27 8,457,150 +0.49(+1.38%)
Jan 03, 2022 36.10 36.37 35.51 35.78 9,050,042 -0.46(-1.28%)
Dec 31, 2021 35.91 36.45 35.81 36.24 6,654,400 +0.27(+0.75%)
Dec 30, 2021 36.06 36.31 35.85 35.97 6,723,014 -0.25(-0.69%)
Dec 29, 2021 36.07 36.39 35.97 36.22 6,086,949 +0.15(+0.43%)
Dec 28, 2021 35.81 36.24 35.81 36.07 5,501,105 +0.22(+0.62%)
Dec 27, 2021 35.53 35.92 35.49 35.84 6,298,075 +0.39(+1.09%)
Dec 23, 2021 34.99 35.60 34.28 35.46 11,564,793 +0.68(+1.97%)
Dec 22, 2021 34.66 34.79 34.52 34.77 6,388,564 +0.13(+0.36%)
Dec 21, 2021 34.32 34.80 34.02 34.65 10,019,856 +0.62(+1.81%)
Dec 20, 2021 33.93 34.43 33.68 34.03 12,307,377 -0.40(-1.15%)
Dec 17, 2021 35.15 35.23 34.34 34.43 30,707,340 -0.82(-2.32%)
Dec 16, 2021 35.05 35.56 35.05 35.25 11,612,674 +0.10(+0.27%)
Dec 15, 2021 34.97 35.21 34.59 35.15 11,615,121 +0.53(+1.53%)
Dec 14, 2021 34.53 34.98 34.42 34.62 11,513,702 -0.09(-0.25%)
Dec 13, 2021 35.45 35.58 34.66 34.71 15,047,828 -0.70(-1.99%)
Dec 10, 2021 35.61 35.64 35.22 35.41 12,607,107 +0.13(+0.36%)
Dec 09, 2021 35.48 35.71 35.22 35.28 11,280,998 -0.33(-0.92%)
Dec 08, 2021 35.81 35.94 35.25 35.61 11,496,292 -0.13(-0.38%)
Dec 07, 2021 35.66 36.00 35.52 35.75 10,962,300 +0.32(+0.90%)
Dec 06, 2021 34.90 35.68 34.85 35.43 15,217,484 +0.89(+2.57%)
Dec 03, 2021 34.65 35.17 34.19 34.54 22,642,616 +0.26(+0.76%)
Dec 02, 2021 33.24 34.43 33.18 34.28 12,673,920 +1.09(+3.28%)
Dec 01, 2021 33.99 34.33 33.17 33.19 16,594,617 -0.21(-0.63%)
Nov 30, 2021 34.00 34.45 33.33 33.41 24,243,988 -0.93(-2.69%)
Nov 29, 2021 34.68 34.93 34.29 34.33 14,356,148 +0.14(+0.40%)
Nov 26, 2021 34.27 34.41 33.41 34.19 11,860,934 -0.65(-1.88%)
Nov 24, 2021 34.88 35.11 34.71 34.85 17,208,698 -0.22(-0.63%)
Nov 23, 2021 34.62 35.15 34.50 35.07 16,959,918 +0.41(+1.19%)
Nov 22, 2021 34.78 35.11 34.63 34.65 10,427,866 -0.03(-0.08%)
Nov 19, 2021 34.77 34.90 34.41 34.68 11,320,896 -0.12(-0.36%)
Nov 18, 2021 33.99 35.02 34.75 34.81 18,221,888 +0.64(+1.89%)
Nov 17, 2021 33.76 34.24 33.59 34.16 12,413,287 +0.37(+1.11%)
Nov 16, 2021 33.98 34.18 33.74 33.79 9,354,493 -0.04(-0.11%)
Nov 15, 2021 33.93 34.08 33.79 33.83 13,578,057 -0.04(-0.11%)
Nov 12, 2021 33.87 34.15 33.70 33.87 7,644,350 +0.11(+0.31%)
Nov 11, 2021 34.04 34.13 33.60 33.76 8,436,426 -0.34(-0.99%)
Nov 10, 2021 34.21 34.10 9,282,951 -0.07(-0.20%)
Nov 09, 2021 34.00 34.22 33.79 34.16 11,286,453 +0.07(+0.20%)
Nov 08, 2021 34.29 34.38 33.93 34.10 11,321,669 +0.06(+0.17%)
Nov 05, 2021 34.37 34.54 34.02 34.04 9,391,754 -0.02(-0.06%)
Nov 04, 2021 34.12 34.37 33.92 34.06 10,087,905 -0.24(-0.70%)
Nov 03, 2021 34.36 34.39 33.90 34.30 8,737,042 -0.01(-0.03%)
Nov 02, 2021 34.38 34.44 34.04 34.31 12,567,928 +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.