Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 22.01 22.85 21.29 22.83 544,007,936 +0.90(+4.08%)
Jan 27, 2022 23.56 23.99 21.67 21.94 572,770,432 -0.83(-3.64%)
Jan 26, 2022 23.23 24.05 22.30 22.77 754,633,536 +0.45(+2.01%)
Jan 25, 2022 22.54 22.94 22.00 22.32 661,167,808 -1.05(-4.48%)
Jan 24, 2022 22.32 23.37 20.88 23.37 917,283,456 -0.00(-0.01%)
Jan 21, 2022 23.50 24.82 23.26 23.37 719,142,016 -0.78(-3.21%)
Jan 20, 2022 25.30 25.57 24.09 24.14 433,209,312 -0.92(-3.66%)
Jan 19, 2022 26.07 26.54 25.05 25.06 486,852,960 -0.84(-3.23%)
Jan 18, 2022 26.25 26.63 25.77 25.90 424,400,928 -0.35(-1.32%)
Jan 14, 2022 26.24 0 -0.32(-1.22%)
Jan 13, 2022 28.37 28.40 26.49 26.57 543,624,960 -1.42(-5.09%)
Jan 12, 2022 28.06 28.59 27.60 27.99 382,834,560 +0.18(+0.65%)
Jan 11, 2022 27.32 28.06 26.83 27.81 403,456,640 +0.42(+1.52%)
Jan 10, 2022 26.57 27.46 25.64 27.39 593,713,856 +0.15(+0.56%)
Jan 07, 2022 28.13 28.42 27.05 27.24 410,034,528 -0.93(-3.30%)
Jan 06, 2022 27.63 28.39 27.06 28.17 453,718,432 +0.57(+2.08%)
Jan 05, 2022 28.94 29.41 27.53 27.60 496,583,968 -1.69(-5.76%)
Jan 04, 2022 30.27 30.46 28.34 29.28 526,389,824 -0.83(-2.76%)
Jan 03, 2022 29.81 30.70 29.78 30.11 391,631,424 +0.71(+2.41%)
Dec 31, 2021 29.67 30.21 29.32 29.40 266,589,808 -0.18(-0.59%)
Dec 30, 2021 29.82 30.45 29.53 29.58 307,797,280 -0.41(-1.38%)
Dec 29, 2021 30.27 30.54 29.36 29.99 342,446,272 -0.32(-1.06%)
Dec 28, 2021 31.30 31.32 30.01 30.32 419,733,728 -0.62(-2.01%)
Dec 27, 2021 29.65 31.08 29.63 30.94 403,087,584 +1.30(+4.40%)
Dec 23, 2021 29.75 30.05 29.39 29.63 343,100,960 +0.24(+0.82%)
Dec 22, 2021 28.88 29.55 28.44 29.39 400,585,408 +0.31(+1.08%)
Dec 21, 2021 28.37 29.11 27.39 29.08 523,253,920 +1.37(+4.93%)
Dec 20, 2021 27.30 28.14 26.99 27.71 463,275,328 -0.08(-0.30%)
Dec 17, 2021 27.98 28.92 27.75 27.79 716,783,424 -0.59(-2.06%)
Dec 16, 2021 31.14 31.15 28.09 28.38 705,827,648 -2.07(-6.80%)
Dec 15, 2021 28.39 30.49 27.83 30.45 696,278,144 +2.12(+7.49%)
Dec 14, 2021 27.69 28.67 27.24 28.33 666,505,984 +0.18(+0.62%)
Dec 13, 2021 30.24 30.29 28.11 28.15 595,903,744 -2.04(-6.75%)
Dec 10, 2021 31.14 31.30 29.85 30.19 488,934,912 -0.29(-0.96%)
Dec 09, 2021 31.73 32.20 30.42 30.48 487,963,328 -1.34(-4.20%)
Dec 08, 2021 31.99 32.28 31.41 31.82 474,954,848 +0.83(+2.66%)
Dec 07, 2021 30.95 32.44 30.70 30.99 591,163,648 +0.96(+3.21%)
Dec 06, 2021 29.87 30.23 28.03 30.03 658,534,336 -0.66(-2.14%)
Dec 03, 2021 31.99 32.12 30.12 30.69 544,447,360 -1.43(-4.46%)
Dec 02, 2021 31.21 32.47 31.02 32.12 471,389,120 +0.69(+2.20%)
Dec 01, 2021 33.21 33.28 31.37 31.43 484,552,352 -1.24(-3.80%)
Nov 30, 2021 33.16 33.35 31.86 32.67 621,089,984 -0.70(-2.10%)
Nov 29, 2021 32.36 33.40 32.36 33.37 457,179,264 +1.54(+4.85%)
Nov 26, 2021 32.59 32.70 31.34 31.83 283,138,784 -0.84(-2.57%)
Nov 24, 2021 31.45 32.85 30.92 32.67 435,265,312 +7.21(+28.35%)
Nov 23, 2021 31.53 32.35 19.74 25.45 531,669,440 -8.05(-24.03%)
Nov 22, 2021 33.51 34.64 31.89 33.50 753,147,328 +0.74(+2.25%)
Nov 19, 2021 32.24 33.08 31.90 32.77 533,993,120 +1.10(+3.47%)
Nov 18, 2021 32.36 32.75 31.60 31.67 780,870,464 +2.41(+8.25%)
Nov 17, 2021 30.41 30.48 28.79 29.25 424,129,408 -0.94(-3.12%)
Nov 16, 2021 29.75 30.38 29.70 30.20 262,949,072 +0.18(+0.59%)
Nov 15, 2021 30.54 30.63 29.24 30.02 384,093,216 -0.36(-1.20%)
Nov 12, 2021 30.00 30.67 29.62 30.38 413,152,160 +0.00(+0.00%)
Nov 11, 2021 30.46 30.58 29.77 30.38 330,630,048 +0.19(+0.63%)
Nov 10, 2021 29.35 30.19 634,893,440 -0.46(-1.49%)
Nov 09, 2021 32.27 32.30 29.96 30.65 645,385,152 -0.15(-0.48%)
Nov 08, 2021 30.14 31.09 29.90 30.80 502,119,968 +1.05(+3.54%)
Nov 05, 2021 30.18 31.39 29.40 29.75 851,461,824 -0.95(-3.09%)
Nov 04, 2021 27.22 31.36 27.11 30.69 1,153,299,456 +4.10(+15.42%)
Nov 03, 2021 26.66 26.78 26.23 26.59 239,672,800 +0.20(+0.75%)
Nov 02, 2021 25.82 26.67 25.79 26.39 293,994,016 +0.57(+2.22%)
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.