Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 29.15 30.25 30.12 114,299 +0.73(+2.48%)
Jan 28, 2022 29.70 29.70 28.73 29.39 200,521 -0.21(-0.71%)
Jan 27, 2022 30.59 30.92 29.42 29.60 150,381 -0.63(-2.08%)
Jan 26, 2022 30.25 30.94 30.03 30.23 160,601 +0.03(+0.10%)
Jan 25, 2022 31.58 31.58 29.20 30.20 218,902 +0.02(+0.07%)
Jan 24, 2022 29.16 30.26 29.14 30.18 192,325 +0.65(+2.20%)
Jan 21, 2022 29.68 30.26 29.48 29.53 179,927 -0.50(-1.67%)
Jan 20, 2022 30.85 31.11 29.89 30.03 166,924 -0.72(-2.34%)
Jan 19, 2022 31.55 31.84 30.68 30.75 149,455 -0.72(-2.29%)
Jan 18, 2022 33.68 33.68 31.35 31.47 147,258 -1.94(-5.81%)
Jan 14, 2022 33.41 0 +0.55(+1.67%)
Jan 13, 2022 32.04 33.03 32.04 32.86 158,987 +0.37(+1.14%)
Jan 12, 2022 32.61 32.65 32.11 32.49 88,552 -0.02(-0.06%)
Jan 11, 2022 32.65 32.65 31.81 32.51 82,001 -0.04(-0.12%)
Jan 10, 2022 32.54 32.82 32.11 32.55 103,001 +0.34(+1.06%)
Jan 07, 2022 31.83 32.40 31.72 32.21 119,976 +0.57(+1.80%)
Jan 06, 2022 30.94 31.68 30.80 31.64 188,256 +1.01(+3.30%)
Jan 05, 2022 30.75 31.35 30.51 30.63 260,276 -0.09(-0.29%)
Jan 04, 2022 30.19 31.22 30.19 30.72 224,094 +0.85(+2.85%)
Jan 03, 2022 28.93 29.91 28.93 29.87 250,619 +1.10(+3.82%)
Dec 31, 2021 28.75 29.09 28.66 28.77 36,049 -0.13(-0.45%)
Dec 30, 2021 28.88 29.12 28.79 28.90 63,515 +0.00(+0.00%)
Dec 29, 2021 29.29 29.31 28.15 28.90 106,735 -0.40(-1.37%)
Dec 28, 2021 28.85 29.45 28.59 29.30 61,233 +0.43(+1.49%)
Dec 27, 2021 28.43 28.88 27.96 28.87 41,486 +0.54(+1.91%)
Dec 23, 2021 28.04 28.54 28.04 28.33 66,848 +0.46(+1.65%)
Dec 22, 2021 27.70 27.94 27.32 27.87 89,012 +0.01(+0.04%)
Dec 21, 2021 27.62 28.02 27.62 27.86 69,234 +0.55(+2.01%)
Dec 20, 2021 27.46 27.48 26.73 27.31 167,097 -0.59(-2.11%)
Dec 17, 2021 27.98 28.27 27.36 27.90 183,586 -0.17(-0.61%)
Dec 16, 2021 30.22 30.22 27.88 28.07 119,922 +0.05(+0.18%)
Dec 15, 2021 28.24 28.33 27.66 28.02 182,834 -0.19(-0.67%)
Dec 14, 2021 27.87 28.40 27.70 28.21 93,897 +0.38(+1.37%)
Dec 13, 2021 28.14 28.41 27.56 27.83 129,409 -0.54(-1.90%)
Dec 10, 2021 28.08 28.39 27.70 28.37 55,774 +0.34(+1.21%)
Dec 09, 2021 27.90 28.25 27.71 28.03 80,621 -0.15(-0.53%)
Dec 08, 2021 28.33 28.40 28.02 28.18 101,792 -0.06(-0.21%)
Dec 07, 2021 29.04 29.04 28.06 28.24 130,084 -0.54(-1.88%)
Dec 06, 2021 28.29 29.18 28.23 28.78 168,012 +0.89(+3.19%)
Dec 03, 2021 28.36 28.50 27.75 27.89 119,015 -0.42(-1.48%)
Dec 02, 2021 27.43 28.47 27.33 28.31 132,586 +1.09(+4.00%)
Dec 01, 2021 28.58 28.79 27.22 27.22 111,536 -0.72(-2.58%)
Nov 30, 2021 27.90 28.22 27.63 27.94 348,122 -0.42(-1.48%)
Nov 29, 2021 28.34 28.49 27.73 28.36 122,419 +0.41(+1.47%)
Nov 26, 2021 28.31 28.44 27.53 27.95 83,397 -1.41(-4.80%)
Nov 24, 2021 29.38 29.68 29.25 29.36 68,710 -0.11(-0.37%)
Nov 23, 2021 29.64 30.01 29.29 29.47 90,821 +0.01(+0.03%)
Nov 22, 2021 29.27 30.17 29.16 29.46 124,531 +0.44(+1.52%)
Nov 19, 2021 28.98 29.22 28.65 29.02 51,260 -0.27(-0.92%)
Nov 18, 2021 29.70 29.38 29.25 29.29 75,906 -0.27(-0.91%)
Nov 17, 2021 29.49 29.69 29.05 29.56 78,224 +0.00(+0.00%)
Nov 16, 2021 29.67 30.13 29.39 29.56 237,960 -0.41(-1.37%)
Nov 15, 2021 29.80 30.15 29.77 29.97 71,947 +0.25(+0.84%)
Nov 12, 2021 29.86 29.86 29.44 29.72 168,209 +0.02(+0.07%)
Nov 11, 2021 29.82 29.90 29.32 29.70 158,702 +0.04(+0.13%)
Nov 10, 2021 29.45 29.66 51,247 +0.23(+0.78%)
Nov 09, 2021 29.30 29.61 28.96 29.43 43,556 -0.05(-0.17%)
Nov 08, 2021 29.47 29.85 29.22 29.48 56,020 +0.28(+0.96%)
Nov 05, 2021 29.08 29.56 28.93 29.20 164,875 +0.46(+1.60%)
Nov 04, 2021 28.67 28.89 28.39 28.74 53,869 -0.23(-0.79%)
Nov 03, 2021 28.29 29.39 28.29 28.97 162,666 +0.50(+1.76%)
Nov 02, 2021 29.55 29.55 28.13 28.47 75,446 -0.84(-2.87%)
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.