Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 29.92 30.21 28.10 29.56 2,699,560 -0.47(-1.57%)
Jan 27, 2022 31.02 31.32 29.84 30.03 1,479,357 -0.74(-2.40%)
Jan 26, 2022 31.08 31.75 30.56 30.77 1,734,145 +0.14(+0.47%)
Jan 25, 2022 30.68 30.97 29.80 30.63 1,385,361 -0.43(-1.39%)
Jan 24, 2022 30.27 31.12 29.66 31.06 1,497,122 +0.30(+0.97%)
Jan 21, 2022 31.16 31.51 30.66 30.76 838,084 -0.42(-1.35%)
Jan 20, 2022 32.43 32.43 31.15 31.19 974,894 -1.12(-3.48%)
Jan 19, 2022 33.56 33.61 32.25 32.31 953,317 -1.15(-3.44%)
Jan 18, 2022 33.85 33.87 33.38 33.46 940,338 -0.75(-2.19%)
Jan 14, 2022 34.21 0 +0.26(+0.76%)
Jan 13, 2022 33.96 34.30 33.70 33.95 810,787 +0.23(+0.68%)
Jan 12, 2022 34.14 34.27 33.52 33.72 716,333 -0.45(-1.32%)
Jan 11, 2022 33.77 34.18 33.37 34.17 785,641 +0.35(+1.02%)
Jan 10, 2022 33.49 33.88 32.99 33.83 1,146,495 +0.04(+0.11%)
Jan 07, 2022 33.95 33.97 33.41 33.79 861,495 -0.05(-0.14%)
Jan 06, 2022 33.86 33.96 33.36 33.84 1,110,974 -0.13(-0.40%)
Jan 05, 2022 34.63 34.75 33.94 33.97 1,334,394 -0.65(-1.88%)
Jan 04, 2022 34.12 35.07 33.93 34.62 1,452,712 +0.80(+2.38%)
Jan 03, 2022 33.65 33.97 33.35 33.82 1,286,486 +0.47(+1.40%)
Dec 31, 2021 33.15 33.60 33.15 33.35 981,093 +0.11(+0.32%)
Dec 30, 2021 33.32 33.53 33.20 33.24 937,651 -0.08(-0.23%)
Dec 29, 2021 33.54 33.54 33.19 33.32 881,357 -0.18(-0.54%)
Dec 28, 2021 33.34 33.73 32.90 33.50 834,224 +0.16(+0.49%)
Dec 27, 2021 32.66 33.54 32.65 33.34 1,178,093 +0.68(+2.08%)
Dec 23, 2021 32.37 32.76 32.12 32.66 903,255 +0.51(+1.58%)
Dec 22, 2021 31.75 32.16 31.63 32.15 999,817 +0.26(+0.81%)
Dec 21, 2021 32.07 32.18 31.74 31.89 1,712,385 +0.12(+0.39%)
Dec 20, 2021 31.77 32.29 31.27 31.77 1,950,435 -0.52(-1.60%)
Dec 17, 2021 32.53 32.59 31.94 32.29 3,808,169 -0.30(-0.91%)
Dec 16, 2021 32.58 32.78 32.31 32.58 1,704,703 +0.11(+0.35%)
Dec 15, 2021 32.32 32.47 31.73 32.47 1,417,252 -0.01(-0.03%)
Dec 14, 2021 32.67 32.80 32.27 32.48 1,145,484 -0.44(-1.34%)
Dec 13, 2021 33.53 33.61 32.75 32.92 1,288,049 -0.81(-2.41%)
Dec 10, 2021 33.86 33.97 33.34 33.73 764,030 +0.19(+0.57%)
Dec 09, 2021 33.75 33.86 33.49 33.54 895,162 -0.33(-0.96%)
Dec 08, 2021 33.76 34.01 33.57 33.87 852,597 +0.20(+0.60%)
Dec 07, 2021 33.42 34.06 32.92 33.66 911,202 +0.44(+1.32%)
Dec 06, 2021 33.05 33.42 32.76 33.22 1,171,563 +0.31(+0.93%)
Dec 03, 2021 33.14 33.40 32.70 32.92 1,119,657 -0.20(-0.61%)
Dec 02, 2021 32.40 33.27 32.40 33.12 1,295,604 +0.69(+2.12%)
Dec 01, 2021 34.06 34.07 32.43 32.43 970,288 -0.52(-1.57%)
Nov 30, 2021 33.60 34.00 32.65 32.95 1,734,344 -0.93(-2.74%)
Nov 29, 2021 34.36 34.37 33.78 33.87 1,223,126 -0.17(-0.51%)
Nov 26, 2021 34.07 34.24 33.45 34.05 821,030 -0.62(-1.79%)
Nov 24, 2021 34.83 34.89 34.50 34.67 573,081 -0.43(-1.23%)
Nov 23, 2021 35.26 35.38 34.93 35.10 645,185 +0.00(+0.00%)
Nov 22, 2021 35.16 35.34 34.76 35.10 969,662 +0.04(+0.11%)
Nov 19, 2021 35.59 35.71 34.90 35.06 1,075,780 -0.62(-1.74%)
Nov 18, 2021 36.01 35.70 35.41 35.68 1,207,290 -0.31(-0.85%)
Nov 17, 2021 35.86 36.03 35.56 35.99 1,039,540 -0.03(-0.08%)
Nov 16, 2021 36.21 36.27 35.92 36.02 846,454 -0.05(-0.13%)
Nov 15, 2021 35.94 36.20 35.81 36.07 844,686 +0.16(+0.45%)
Nov 12, 2021 35.52 36.19 35.32 35.90 1,208,886 +0.57(+1.63%)
Nov 11, 2021 35.24 35.36 34.92 35.33 1,011,862 +0.14(+0.41%)
Nov 10, 2021 34.98 35.19 1,370,202 +0.04(+0.11%)
Nov 09, 2021 35.17 35.40 34.98 35.15 998,316 +0.06(+0.16%)
Nov 08, 2021 35.34 35.58 34.79 35.09 1,267,025 -0.19(-0.54%)
Nov 05, 2021 35.20 35.67 35.05 35.28 1,730,454 +0.28(+0.79%)
Nov 04, 2021 35.07 35.36 34.86 35.00 1,240,357 +0.03(+0.08%)
Nov 03, 2021 34.17 35.11 34.10 34.98 998,227 +0.67(+1.95%)
Nov 02, 2021 34.50 34.53 34.09 34.31 1,410,254 -0.10(-0.28%)
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.