Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.32 33.40 31.19 31.25 3,114,797 -1.33(-4.08%)
Dec 30, 2021 31.29 33.20 31.15 32.58 2,782,718 +1.12(+3.56%)
Dec 29, 2021 32.36 32.89 31.28 31.46 2,476,593 -0.93(-2.87%)
Dec 28, 2021 33.13 33.84 32.14 32.39 2,179,774 -0.81(-2.44%)
Dec 27, 2021 33.93 34.49 32.96 33.20 2,663,597 -1.05(-3.07%)
Dec 23, 2021 33.30 34.55 33.06 34.25 2,713,696 +0.81(+2.42%)
Dec 22, 2021 33.19 34.47 32.95 33.44 2,270,421 -0.20(-0.59%)
Dec 21, 2021 32.38 33.70 32.34 33.64 2,783,648 +1.82(+5.72%)
Dec 20, 2021 31.02 32.29 30.70 31.82 2,596,655 +0.01(+0.03%)
Dec 17, 2021 31.40 32.98 30.38 31.81 6,877,205 +0.27(+0.86%)
Dec 16, 2021 35.03 35.14 31.32 31.54 7,071,457 -3.47(-9.91%)
Dec 15, 2021 31.90 35.25 31.81 35.01 9,590,410 +3.83(+12.28%)
Dec 14, 2021 31.85 32.91 30.57 31.18 4,816,103 -1.17(-3.62%)
Dec 13, 2021 32.88 34.15 31.47 32.35 4,377,787 -1.29(-3.83%)
Dec 10, 2021 36.15 36.33 32.74 33.64 17,724,986 +1.55(+4.83%)
Dec 09, 2021 33.40 33.99 31.72 32.09 4,257,118 -1.90(-5.59%)
Dec 08, 2021 32.20 34.81 31.80 33.99 4,976,215 +1.96(+6.12%)
Dec 07, 2021 31.42 32.77 31.42 32.03 5,356,478 +1.78(+5.88%)
Dec 06, 2021 29.03 31.07 27.64 30.25 4,565,659 +0.50(+1.68%)
Dec 03, 2021 29.58 29.94 27.80 29.75 7,616,508 -0.29(-0.97%)
Dec 02, 2021 31.51 32.00 27.52 30.04 19,226,140 -3.79(-11.20%)
Dec 01, 2021 37.40 38.15 33.73 33.83 4,695,608 -3.13(-8.47%)
Nov 30, 2021 37.29 38.77 35.80 36.96 2,841,070 -0.89(-2.35%)
Nov 29, 2021 39.30 39.36 36.52 37.85 2,268,854 -0.53(-1.38%)
Nov 26, 2021 37.02 39.18 37.00 38.38 1,605,033 +0.35(+0.92%)
Nov 24, 2021 36.97 38.30 36.21 38.03 2,480,017 +0.75(+2.01%)
Nov 23, 2021 37.00 38.45 36.33 37.28 3,260,733 -0.30(-0.80%)
Nov 22, 2021 39.71 39.75 36.65 37.58 4,465,632 -2.33(-5.84%)
Nov 19, 2021 40.90 41.06 39.33 39.91 4,670,156 -1.03(-2.52%)
Nov 18, 2021 46.00 40.96 40.22 40.94 7,311,578 -5.24(-11.35%)
Nov 17, 2021 48.21 48.32 45.88 46.18 2,238,172 -2.29(-4.72%)
Nov 16, 2021 48.00 48.60 46.40 48.47 3,066,560 +0.19(+0.39%)
Nov 15, 2021 50.25 51.65 47.78 48.28 4,922,052 +1.01(+2.14%)
Nov 12, 2021 46.10 47.40 45.76 47.27 2,149,580 +1.45(+3.16%)
Nov 11, 2021 47.55 47.68 45.75 45.82 2,418,558 -0.24(-0.52%)
Nov 10, 2021 49.90 46.06 4,857,981 -4.78(-9.40%)
Nov 09, 2021 50.09 53.82 48.91 50.84 5,836,722 +1.55(+3.14%)
Nov 08, 2021 48.25 49.94 48.19 49.29 1,340,756 +0.98(+2.03%)
Nov 05, 2021 49.17 51.32 47.75 48.31 2,129,231 -0.52(-1.06%)
Nov 04, 2021 49.61 50.01 48.50 48.83 2,282,608 -0.67(-1.35%)
Nov 03, 2021 45.48 49.85 45.18 49.50 4,031,384 +3.74(+8.17%)
Nov 02, 2021 45.00 45.77 44.44 45.76 2,160,958 +1.10(+2.46%)
Nov 01, 2021 45.36 45.14 43.78 44.66 2,202,761 -0.46(-1.02%)
Oct 29, 2021 44.50 45.70 44.19 45.12 1,462,767 +0.49(+1.10%)
Oct 28, 2021 44.00 45.00 43.72 44.63 1,137,295 +0.72(+1.64%)
Oct 27, 2021 45.82 46.42 43.63 43.91 1,909,923 -1.65(-3.62%)
Oct 26, 2021 46.25 45.53 45.56 2,330,360 -0.40(-0.87%)
Oct 25, 2021 46.06 46.35 45.57 45.96 1,143,581 +0.35(+0.77%)
Oct 22, 2021 47.20 47.20 45.58 45.61 1,003,654 -1.87(-3.94%)
Oct 21, 2021 47.02 48.29 46.90 47.48 1,090,080 +0.05(+0.11%)
Oct 20, 2021 47.71 48.05 46.80 47.43 1,465,045 -0.32(-0.67%)
Oct 19, 2021 46.22 47.94 45.95 47.75 1,779,319 +1.85(+4.03%)
Oct 18, 2021 45.29 46.62 45.04 45.90 1,500,663 +0.60(+1.32%)
Oct 15, 2021 46.70 47.08 45.14 45.30 1,738,180 -1.33(-2.85%)
Oct 14, 2021 47.00 47.33 46.24 46.63 1,407,592 -0.13(-0.28%)
Oct 13, 2021 45.43 46.88 45.00 46.76 1,955,743 +1.72(+3.82%)
Oct 12, 2021 44.43 45.44 44.32 45.04 1,461,332 +0.75(+1.69%)
Oct 11, 2021 43.90 45.23 43.65 44.29 1,009,545 +0.05(+0.11%)
Oct 08, 2021 45.38 45.98 44.22 44.24 1,450,129 -0.75(-1.67%)
Oct 07, 2021 44.26 45.70 44.17 44.99 1,204,459 +0.55(+1.24%)
Oct 06, 2021 43.00 44.50 42.81 44.44 1,200,710 +0.59(+1.35%)
Oct 05, 2021 43.20 44.60 42.70 43.85 2,229,706 +0.71(+1.65%)
Oct 04, 2021 45.29 45.44 43.04 43.14 2,738,198 -2.75(-5.99%)
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.