Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 26.00 27.80 24.70 27.60 1,673,295 +2.00(+7.81%)
Jan 27, 2022 29.25 29.45 25.50 25.60 1,713,058 -3.20(-11.11%)
Jan 26, 2022 29.35 31.95 28.20 28.80 3,292,101 +1.40(+5.11%)
Jan 25, 2022 26.80 28.30 25.75 27.40 1,066,684 +0.40(+1.48%)
Jan 24, 2022 22.75 27.10 22.60 27.00 2,918,518 +0.15(+0.56%)
Jan 21, 2022 28.85 29.40 26.45 26.85 2,195,991 -4.30(-13.80%)
Jan 20, 2022 31.10 33.45 30.90 31.15 997,909 +0.80(+2.64%)
Jan 19, 2022 31.25 32.14 30.25 30.35 801,533 -0.55(-1.78%)
Jan 18, 2022 32.30 32.60 30.82 30.90 1,001,000 -2.20(-6.65%)
Jan 14, 2022 33.10 0 +0.80(+2.48%)
Jan 13, 2022 35.00 35.40 32.15 32.30 949,742 -2.30(-6.65%)
Jan 12, 2022 35.35 36.20 33.95 34.60 1,122,893 +0.65(+1.91%)
Jan 11, 2022 32.90 34.60 31.93 33.95 1,314,937 +0.90(+2.72%)
Jan 10, 2022 31.15 33.25 30.80 33.05 1,558,275 +0.00(+0.00%)
Jan 07, 2022 33.55 34.75 32.40 33.05 1,554,939 -1.20(-3.50%)
Jan 06, 2022 33.35 35.15 32.65 34.25 1,405,656 -1.25(-3.52%)
Jan 05, 2022 39.90 40.00 35.30 35.50 1,757,249 -5.00(-12.35%)
Jan 04, 2022 39.20 41.25 39.05 40.50 1,088,831 +1.65(+4.25%)
Jan 03, 2022 39.90 40.10 38.10 38.85 957,072 -0.40(-1.02%)
Dec 31, 2021 38.95 40.88 38.70 39.25 1,159,870 +0.65(+1.68%)
Dec 30, 2021 38.10 39.85 38.00 38.60 1,009,133 +0.35(+0.92%)
Dec 29, 2021 38.10 39.02 37.55 38.25 1,233,428 -0.30(-0.78%)
Dec 28, 2021 41.40 41.71 38.08 38.55 1,865,446 -5.50(-12.48%)
Dec 27, 2021 45.00 45.75 43.38 44.05 1,744,128 +0.30(+0.69%)
Dec 23, 2021 40.80 44.25 39.50 43.75 2,057,543 +3.05(+7.49%)
Dec 22, 2021 40.50 41.45 39.65 40.70 1,083,827 -0.20(-0.49%)
Dec 21, 2021 39.05 40.95 38.83 40.90 1,292,602 +3.35(+8.92%)
Dec 20, 2021 37.20 38.90 36.55 37.55 1,237,327 -1.45(-3.72%)
Dec 17, 2021 37.65 40.40 37.15 39.00 1,626,398 -0.80(-2.01%)
Dec 16, 2021 43.60 43.76 38.98 39.80 1,514,090 -3.35(-7.76%)
Dec 15, 2021 40.65 43.25 38.40 43.15 1,993,642 +2.60(+6.41%)
Dec 14, 2021 39.95 42.00 39.31 40.55 1,207,138 -0.20(-0.49%)
Dec 13, 2021 42.70 43.09 40.10 40.75 1,539,047 -3.15(-7.18%)
Dec 10, 2021 47.00 47.45 43.25 43.90 1,396,973 -1.25(-2.77%)
Dec 09, 2021 48.40 48.75 44.55 45.15 1,482,827 -4.60(-9.25%)
Dec 08, 2021 49.70 50.94 47.75 49.75 1,161,232 -0.50(-1.00%)
Dec 07, 2021 49.60 51.60 47.75 50.25 1,862,946 +4.30(+9.36%)
Dec 06, 2021 40.30 46.75 39.75 45.95 2,459,893 -0.90(-1.92%)
Dec 03, 2021 53.20 53.75 45.73 46.85 2,515,985 -5.60(-10.68%)
Dec 02, 2021 57.50 57.52 49.60 52.45 2,622,974 -6.45(-10.95%)
Dec 01, 2021 63.00 65.60 58.48 58.90 2,201,491 -1.35(-2.24%)
Nov 30, 2021 64.25 65.75 57.95 60.25 2,650,949 -3.50(-5.49%)
Nov 29, 2021 63.45 66.40 60.65 63.75 1,781,328 +2.80(+4.59%)
Nov 26, 2021 58.55 62.30 58.51 60.95 946,127 -1.65(-2.64%)
Nov 24, 2021 60.60 63.00 58.65 62.60 1,010,607 -0.80(-1.26%)
Nov 23, 2021 61.80 65.05 60.90 63.40 1,170,975 +1.35(+2.18%)
Nov 22, 2021 66.55 66.73 61.06 62.05 1,362,407 -4.05(-6.13%)
Nov 19, 2021 64.10 68.70 63.55 66.10 1,550,937 +3.50(+5.59%)
Nov 18, 2021 66.05 62.98 62.45 62.60 2,423,138 -4.85(-7.19%)
Nov 17, 2021 70.40 70.41 65.15 67.45 1,729,014 -2.05(-2.95%)
Nov 16, 2021 68.05 72.30 66.90 69.50 2,044,415 -3.65(-4.99%)
Nov 15, 2021 76.95 77.50 71.85 73.15 1,677,830 -3.25(-4.25%)
Nov 12, 2021 72.65 77.25 68.80 76.40 2,977,953 +5.50(+7.76%)
Nov 11, 2021 74.35 77.05 70.50 70.90 1,969,925 -2.60(-3.54%)
Nov 10, 2021 79.10 73.50 3,007,678 -3.50(-4.55%)
Nov 09, 2021 82.05 82.85 74.10 77.00 2,600,817 -2.50(-3.14%)
Nov 08, 2021 77.15 82.10 74.45 79.50 3,311,085 +6.90(+9.50%)
Nov 05, 2021 74.35 75.25 69.70 72.60 1,727,974 -0.90(-1.22%)
Nov 04, 2021 76.05 79.10 71.85 73.50 2,276,386 -3.15(-4.11%)
Nov 03, 2021 76.00 76.75 72.40 76.65 2,917,789 -0.70(-0.90%)
Nov 02, 2021 72.70 78.50 71.92 77.35 3,546,558 +7.05(+10.03%)
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.