Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.44 22.87 22.32 22.70 2,349,241 +0.26(+1.16%)
Mar 30, 2022 22.00 22.65 21.97 22.44 2,101,517 +0.45(+2.05%)
Mar 29, 2022 21.84 22.08 21.66 21.99 1,601,526 +0.24(+1.10%)
Mar 28, 2022 21.81 22.00 21.64 21.75 1,381,536 -0.13(-0.59%)
Mar 25, 2022 21.56 21.89 21.49 21.88 1,315,379 +0.35(+1.63%)
Mar 24, 2022 21.47 21.72 21.41 21.53 1,803,761 +0.23(+1.08%)
Mar 23, 2022 21.62 21.93 21.28 21.30 1,364,369 -0.32(-1.48%)
Mar 22, 2022 21.29 21.74 21.16 21.62 1,384,320 +0.37(+1.74%)
Mar 21, 2022 21.48 21.75 20.98 21.25 1,748,569 -0.14(-0.65%)
Mar 18, 2022 20.59 21.47 20.59 21.39 5,089,456 +0.64(+3.08%)
Mar 17, 2022 20.59 20.91 20.31 20.75 2,261,915 +0.10(+0.48%)
Mar 16, 2022 20.38 20.68 20.22 20.65 2,148,665 +0.35(+1.72%)
Mar 15, 2022 20.13 20.55 19.75 20.30 1,980,169 -0.29(-1.41%)
Mar 14, 2022 20.99 21.25 20.38 20.59 1,901,407 -0.40(-1.91%)
Mar 11, 2022 21.30 21.49 20.82 20.99 1,278,164 -0.34(-1.59%)
Mar 10, 2022 20.74 21.38 20.57 21.33 1,698,585 +0.47(+2.25%)
Mar 09, 2022 20.51 20.97 20.45 20.86 1,540,836 +0.43(+2.10%)
Mar 08, 2022 20.55 20.87 20.40 20.43 1,777,632 -0.27(-1.30%)
Mar 07, 2022 20.50 20.83 20.47 20.70 1,876,854 +0.00(+0.00%)
Mar 04, 2022 21.12 21.19 20.55 20.70 2,290,992 -0.36(-1.71%)
Mar 03, 2022 21.05 21.24 20.80 21.06 1,841,656 +0.08(+0.38%)
Mar 02, 2022 20.91 21.23 20.68 20.98 2,143,391 +0.09(+0.43%)
Mar 01, 2022 20.42 21.18 20.39 20.89 2,094,273 +0.36(+1.75%)
Feb 28, 2022 20.06 20.99 19.96 20.53 2,924,336 +0.35(+1.73%)
Feb 25, 2022 19.90 20.21 19.42 20.18 3,112,622 +0.08(+0.40%)
Feb 24, 2022 19.02 20.13 18.75 20.10 3,437,644 +0.68(+3.50%)
Feb 23, 2022 19.77 19.97 19.20 19.42 4,509,217 -0.18(-0.92%)
Feb 22, 2022 19.42 19.78 19.34 19.60 3,231,364 +0.04(+0.20%)
Feb 18, 2022 19.56 0 +1.22(+6.65%)
Feb 17, 2022 19.00 18.30 18.34 2,020,076 -0.74(-3.88%)
Feb 16, 2022 19.04 19.35 18.91 19.08 2,170,084 -0.10(-0.52%)
Feb 15, 2022 18.75 19.38 18.75 19.18 2,342,574 +0.59(+3.17%)
Feb 14, 2022 18.70 18.91 18.47 18.59 2,303,678 -0.16(-0.85%)
Feb 11, 2022 18.99 19.32 18.73 18.75 1,507,836 -0.18(-0.95%)
Feb 10, 2022 19.09 19.45 18.73 18.93 1,564,078 -0.45(-2.32%)
Feb 09, 2022 18.74 19.53 18.74 19.38 2,544,913 +0.40(+2.11%)
Feb 08, 2022 19.02 19.14 18.76 18.98 1,324,964 -0.12(-0.63%)
Feb 07, 2022 18.77 19.30 18.71 19.10 1,913,033 +0.31(+1.65%)
Feb 04, 2022 17.98 19.18 17.98 18.79 3,182,939 +0.84(+4.68%)
Feb 03, 2022 17.85 18.11 17.95 1,341,916 +0.03(+0.17%)
Feb 02, 2022 18.44 18.50 17.78 17.92 2,300,115 -0.50(-2.71%)
Feb 01, 2022 18.20 18.48 18.07 18.42 1,720,718 +0.32(+1.77%)
Jan 31, 2022 17.72 18.12 18.10 1,824,819 +0.33(+1.86%)
Jan 28, 2022 17.49 17.78 17.01 17.77 2,428,501 +0.35(+2.01%)
Jan 27, 2022 17.94 18.11 17.37 17.42 1,496,889 -0.50(-2.79%)
Jan 26, 2022 18.14 18.57 17.85 17.92 2,170,727 -0.29(-1.59%)
Jan 25, 2022 18.38 18.57 17.55 18.21 3,187,536 -0.31(-1.67%)
Jan 24, 2022 17.11 18.61 17.10 18.52 3,470,187 +1.20(+6.93%)
Jan 21, 2022 17.01 17.55 16.86 17.32 3,656,446 +0.29(+1.70%)
Jan 20, 2022 17.22 17.50 17.01 17.03 1,676,834 -0.05(-0.29%)
Jan 19, 2022 17.54 17.60 17.07 17.08 1,547,234 -0.30(-1.73%)
Jan 18, 2022 18.24 18.24 17.35 17.38 2,610,005 -0.74(-4.08%)
Jan 14, 2022 18.12 0 +0.35(+1.97%)
Jan 13, 2022 18.01 18.19 17.68 17.77 1,430,515 -0.19(-1.06%)
Jan 12, 2022 18.19 18.19 17.71 17.96 2,019,739 -0.31(-1.70%)
Jan 11, 2022 18.42 18.67 18.15 18.27 1,417,494 +0.00(+0.00%)
Jan 10, 2022 17.84 18.32 17.17 18.27 3,581,043 -0.47(-2.51%)
Jan 07, 2022 18.46 19.03 18.36 18.74 1,857,762 +0.45(+2.46%)
Jan 06, 2022 18.12 18.35 17.92 18.29 2,410,085 +0.26(+1.44%)
Jan 05, 2022 18.67 18.95 17.99 18.03 2,727,589 -0.72(-3.84%)
Jan 04, 2022 19.14 19.38 18.59 18.75 1,511,600 -0.43(-2.24%)
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.