Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 29.71 30.57 28.32 30.54 6,717,938 +0.29(+0.96%)
Jan 27, 2022 31.11 32.51 30.01 30.25 6,776,450 -1.86(-5.79%)
Jan 26, 2022 34.59 34.96 31.72 32.11 5,232,823 -2.10(-6.14%)
Jan 25, 2022 33.94 35.83 33.62 34.21 3,562,104 -0.98(-2.78%)
Jan 24, 2022 34.98 35.29 32.52 35.19 9,508,405 -0.89(-2.47%)
Jan 21, 2022 39.65 39.81 35.72 36.08 6,942,879 -3.25(-8.26%)
Jan 20, 2022 40.35 41.74 39.17 39.33 9,389,196 +1.61(+4.27%)
Jan 19, 2022 38.01 38.85 37.46 37.72 3,379,514 -0.27(-0.71%)
Jan 18, 2022 37.12 39.52 36.90 37.99 3,696,051 -0.70(-1.81%)
Jan 14, 2022 38.69 0 +1.45(+3.89%)
Jan 13, 2022 40.29 40.96 37.03 37.24 7,838,097 -4.46(-10.70%)
Jan 12, 2022 43.71 44.45 40.44 41.70 6,634,595 -0.16(-0.38%)
Jan 11, 2022 40.10 42.31 39.82 41.86 7,212,340 +0.97(+2.37%)
Jan 10, 2022 39.37 41.58 37.91 40.89 7,991,769 +2.45(+6.37%)
Jan 07, 2022 37.80 40.20 37.39 38.44 8,991,187 -0.57(-1.46%)
Jan 06, 2022 37.53 40.29 36.12 39.01 8,709,165 +1.06(+2.79%)
Jan 05, 2022 38.81 41.23 37.90 37.95 8,632,870 -2.47(-6.11%)
Jan 04, 2022 42.20 42.66 39.92 40.42 9,313,927 -3.97(-8.94%)
Jan 03, 2022 46.01 46.40 43.69 44.39 4,914,288 -2.01(-4.33%)
Dec 31, 2021 46.16 47.98 45.55 46.40 3,945,706 -1.34(-2.81%)
Dec 30, 2021 42.67 48.87 42.55 47.74 7,072,829 +5.17(+12.14%)
Dec 29, 2021 44.16 44.19 41.76 42.57 5,526,663 -1.76(-3.97%)
Dec 28, 2021 44.63 45.45 43.80 44.33 4,779,710 -0.26(-0.58%)
Dec 27, 2021 45.47 47.80 44.59 44.59 3,145,557 -1.32(-2.88%)
Dec 23, 2021 45.44 46.29 44.17 45.91 8,128,859 -1.09(-2.32%)
Dec 22, 2021 47.45 48.29 46.55 47.00 5,565,108 -2.31(-4.68%)
Dec 21, 2021 46.05 49.51 44.98 49.31 10,321,563 +5.17(+11.71%)
Dec 20, 2021 47.77 47.96 43.21 44.14 7,831,271 -5.81(-11.63%)
Dec 17, 2021 49.52 50.52 47.39 49.95 8,917,172 -0.15(-0.29%)
Dec 16, 2021 51.70 52.60 49.68 50.10 6,652,347 -0.61(-1.21%)
Dec 15, 2021 52.28 52.28 48.73 50.71 10,712,831 -2.26(-4.27%)
Dec 14, 2021 54.13 54.98 52.00 52.97 9,635,522 -2.59(-4.66%)
Dec 13, 2021 57.97 58.39 55.48 55.56 5,143,412 -3.57(-6.04%)
Dec 10, 2021 58.62 59.62 57.29 59.13 5,887,610 -0.32(-0.54%)
Dec 09, 2021 60.41 61.85 59.37 59.45 2,624,304 -1.04(-1.72%)
Dec 08, 2021 58.58 61.83 58.01 60.49 3,188,315 -0.67(-1.10%)
Dec 07, 2021 60.55 62.46 59.11 61.16 5,514,490 +6.35(+11.58%)
Dec 06, 2021 53.68 99.47 52.09 54.81 5,887,964 -0.19(-0.34%)
Dec 03, 2021 54.86 57.26 52.07 55.00 11,816,064 -4.17(-7.05%)
Dec 02, 2021 61.51 62.59 57.01 59.17 6,171,864 -3.38(-5.40%)
Dec 01, 2021 66.50 67.40 62.43 62.55 4,285,927 -3.46(-5.24%)
Nov 30, 2021 66.19 67.38 63.70 66.01 5,234,992 -1.56(-2.31%)
Nov 29, 2021 68.03 69.50 66.76 67.57 3,288,443 -1.22(-1.77%)
Nov 26, 2021 68.00 69.88 66.63 68.79 3,758,596 -3.68(-5.08%)
Nov 24, 2021 69.07 72.95 68.50 72.47 4,084,690 +2.97(+4.27%)
Nov 23, 2021 69.23 70.65 67.91 69.50 4,400,225 +0.79(+1.15%)
Nov 22, 2021 69.91 70.16 68.06 68.71 7,675,297 +1.59(+2.37%)
Nov 19, 2021 67.95 67.95 66.01 67.12 9,330,887 +0.00(+0.00%)
Nov 18, 2021 73.33 73.33 66.76 67.12 21,248,444 -13.91(-17.17%)
Nov 17, 2021 85.50 85.60 80.10 81.03 6,875,124 -7.99(-8.98%)
Nov 16, 2021 88.36 89.80 87.11 89.02 4,075,275 +3.67(+4.30%)
Nov 15, 2021 86.56 87.65 83.72 85.35 2,671,340 -0.70(-0.81%)
Nov 12, 2021 83.84 87.00 83.67 86.05 2,323,251 +1.22(+1.44%)
Nov 11, 2021 84.50 87.40 84.00 84.83 3,617,795 +3.52(+4.33%)
Nov 10, 2021 80.00 81.31 4,166,077 +3.88(+5.01%)
Nov 09, 2021 78.17 78.80 75.50 77.43 1,702,139 +0.10(+0.13%)
Nov 08, 2021 76.31 78.42 76.31 77.33 1,795,905 +2.51(+3.35%)
Nov 05, 2021 76.27 76.72 73.97 74.82 1,912,775 -0.68(-0.90%)
Nov 04, 2021 80.50 80.96 75.22 75.50 3,455,258 -3.70(-4.67%)
Nov 03, 2021 78.50 79.37 77.55 79.20 1,471,448 +1.27(+1.63%)
Nov 02, 2021 76.60 78.19 76.20 77.93 2,323,892 -2.76(-3.42%)
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.