Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.26 24.81 24.23 24.47 2,388,810 +0.44(+1.83%)
Mar 30, 2022 24.22 24.81 23.82 24.04 2,269,671 +0.09(+0.39%)
Mar 29, 2022 23.58 24.01 22.87 23.94 2,930,683 +0.07(+0.27%)
Mar 28, 2022 24.22 24.22 23.59 23.88 2,778,053 -0.68(-2.78%)
Mar 25, 2022 24.81 25.10 24.35 24.56 2,451,769 -0.44(-1.76%)
Mar 24, 2022 25.02 25.03 24.39 25.00 2,008,382 +0.32(+1.29%)
Mar 23, 2022 25.16 25.44 24.65 24.68 4,017,450 -0.36(-1.46%)
Mar 22, 2022 25.11 25.31 24.48 25.05 5,037,406 +0.26(+1.06%)
Mar 21, 2022 24.28 25.24 24.28 24.78 4,429,543 +0.79(+3.27%)
Mar 18, 2022 24.10 24.18 23.58 24.00 2,370,446 +0.04(+0.16%)
Mar 17, 2022 22.85 24.06 22.71 23.96 4,637,303 +1.55(+6.93%)
Mar 16, 2022 22.64 22.92 21.57 22.41 2,406,071 +0.26(+1.18%)
Mar 15, 2022 21.77 22.35 21.28 22.15 3,264,563 -0.25(-1.13%)
Mar 14, 2022 23.67 23.67 22.07 22.40 4,592,582 -1.59(-6.63%)
Mar 11, 2022 24.49 24.91 23.86 23.99 3,475,036 -0.70(-2.84%)
Mar 10, 2022 24.79 24.94 24.00 24.69 8,669,939 +0.33(+1.34%)
Mar 09, 2022 23.09 24.77 22.49 24.36 8,959,716 +1.29(+5.60%)
Mar 08, 2022 22.75 23.40 21.89 23.07 6,382,692 +0.84(+3.79%)
Mar 07, 2022 22.38 22.95 22.03 22.23 5,385,859 +0.46(+2.11%)
Mar 04, 2022 20.99 21.87 20.74 21.77 6,059,301 -0.90(-3.96%)
Mar 03, 2022 23.32 23.35 22.33 22.67 3,229,581 -0.42(-1.82%)
Mar 02, 2022 22.93 23.25 22.47 23.09 4,720,096 +0.57(+2.53%)
Mar 01, 2022 23.45 23.61 22.03 22.52 5,432,926 -0.04(-0.17%)
Feb 28, 2022 21.75 22.57 21.71 22.56 5,214,307 +1.31(+6.16%)
Feb 25, 2022 20.84 21.33 20.42 21.25 2,679,990 +0.82(+4.03%)
Feb 24, 2022 19.24 20.46 18.96 20.42 2,903,459 +0.75(+3.80%)
Feb 23, 2022 19.99 20.14 19.62 19.68 1,401,505 +0.11(+0.57%)
Feb 22, 2022 19.41 19.81 19.30 19.56 1,282,762 +0.07(+0.34%)
Feb 18, 2022 19.50 0 -0.33(-1.65%)
Feb 17, 2022 20.23 20.44 19.70 19.82 1,122,758 -0.40(-1.99%)
Feb 16, 2022 20.37 20.52 20.12 20.23 794,202 -0.14(-0.69%)
Feb 15, 2022 20.21 20.40 19.99 20.37 691,288 +0.41(+2.06%)
Feb 14, 2022 20.23 20.49 19.83 19.96 1,492,969 -0.48(-2.34%)
Feb 11, 2022 20.58 20.85 20.22 20.43 1,634,666 -0.24(-1.18%)
Feb 10, 2022 20.78 21.46 20.52 20.68 2,389,258 -0.43(-2.04%)
Feb 09, 2022 20.08 21.16 20.08 21.11 2,774,292 +1.41(+7.17%)
Feb 08, 2022 19.65 19.77 19.35 19.69 1,758,697 +0.07(+0.33%)
Feb 07, 2022 19.21 19.74 19.21 19.63 1,780,928 +0.44(+2.29%)
Feb 04, 2022 18.63 19.25 18.59 19.19 2,939,731 +0.55(+2.96%)
Feb 03, 2022 18.95 18.59 18.64 2,447,289 -0.91(-4.64%)
Feb 02, 2022 20.26 20.32 19.32 19.54 1,186,455 -0.32(-1.60%)
Feb 01, 2022 19.36 20.06 19.02 19.86 2,462,175 +0.53(+2.76%)
Jan 31, 2022 18.78 19.35 19.33 1,937,602 +0.65(+3.46%)
Jan 28, 2022 17.94 18.68 17.83 18.68 2,011,451 +0.69(+3.85%)
Jan 27, 2022 18.82 19.13 17.94 17.99 2,337,690 -0.69(-3.71%)
Jan 26, 2022 19.93 20.11 18.63 18.68 2,889,015 -0.79(-4.04%)
Jan 25, 2022 19.13 19.58 18.66 19.47 3,470,846 +0.04(+0.19%)
Jan 24, 2022 18.33 19.58 17.50 19.43 4,573,167 +0.02(+0.10%)
Jan 21, 2022 20.43 20.44 19.35 19.41 6,031,347 -1.29(-6.24%)
Jan 20, 2022 21.13 21.76 20.68 20.70 1,852,214 -0.40(-1.91%)
Jan 19, 2022 20.98 21.47 20.75 21.11 2,222,780 +0.50(+2.41%)
Jan 18, 2022 21.28 21.32 20.55 20.61 2,489,543 -0.95(-4.38%)
Jan 14, 2022 21.56 0 -0.15(-0.69%)
Jan 13, 2022 22.92 22.94 21.63 21.71 1,970,456 -0.92(-4.05%)
Jan 12, 2022 22.80 23.42 22.47 22.62 2,153,577 +0.09(+0.42%)
Jan 11, 2022 22.50 22.65 21.76 22.53 1,145,501 +0.28(+1.26%)
Jan 10, 2022 22.64 22.66 21.75 22.25 1,667,112 -0.40(-1.78%)
Jan 07, 2022 22.07 22.70 21.68 22.65 2,097,422 +0.77(+3.51%)
Jan 06, 2022 23.65 23.68 21.77 21.88 4,126,756 -1.27(-5.49%)
Jan 05, 2022 23.55 24.67 22.96 23.16 8,479,011 +0.14(+0.61%)
Jan 04, 2022 23.06 23.18 22.45 23.02 1,817,284 +0.40(+1.78%)
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.