Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.18 19.41 18.88 18.92 767,817 -0.41(-2.13%)
Mar 30, 2022 20.29 20.32 19.29 19.33 507,537 -1.20(-5.86%)
Mar 29, 2022 19.99 20.77 19.99 20.53 682,113 +0.84(+4.27%)
Mar 28, 2022 19.69 19.77 19.18 19.69 599,307 -0.09(-0.45%)
Mar 25, 2022 19.48 19.92 19.28 19.78 704,714 +0.47(+2.43%)
Mar 24, 2022 19.47 19.57 19.15 19.31 525,409 +0.03(+0.15%)
Mar 23, 2022 19.27 19.62 19.18 19.28 695,784 -0.21(-1.05%)
Mar 22, 2022 19.90 20.40 19.28 19.49 1,199,261 +0.30(+1.58%)
Mar 21, 2022 20.29 20.29 19.04 19.18 706,065 -0.95(-4.70%)
Mar 18, 2022 20.29 20.29 19.67 20.13 1,375,716 -0.36(-1.76%)
Mar 17, 2022 20.45 20.99 19.96 20.49 924,054 -0.21(-1.04%)
Mar 16, 2022 20.58 21.25 20.02 20.71 1,526,008 +1.46(+7.60%)
Mar 15, 2022 18.98 19.58 18.94 19.24 760,465 +0.28(+1.49%)
Mar 14, 2022 19.09 19.55 18.66 18.96 696,888 -0.20(-1.07%)
Mar 11, 2022 19.76 19.86 19.09 19.16 786,814 -0.58(-2.91%)
Mar 10, 2022 18.91 19.74 1,326,207 +0.29(+1.50%)
Mar 09, 2022 19.16 19.80 19.16 19.45 792,170 +0.92(+4.95%)
Mar 08, 2022 17.71 19.18 17.38 18.53 1,279,544 +1.04(+5.97%)
Mar 07, 2022 18.96 19.16 17.45 17.49 610,416 -1.40(-7.43%)
Mar 04, 2022 19.56 19.56 18.78 18.89 576,598 -0.98(-4.91%)
Mar 03, 2022 20.03 20.05 19.45 19.87 407,163 -0.20(-1.02%)
Mar 02, 2022 19.41 20.44 19.41 20.07 754,578 +0.97(+5.05%)
Mar 01, 2022 20.30 20.44 18.87 19.11 650,913 -1.14(-5.64%)
Feb 28, 2022 19.98 20.40 19.67 20.25 653,434 -0.21(-1.05%)
Feb 25, 2022 20.50 20.68 20.17 20.46 796,790 -0.34(-1.64%)
Feb 24, 2022 19.17 20.89 18.94 20.80 780,974 +1.02(+5.18%)
Feb 23, 2022 20.31 20.37 19.74 19.78 557,519 -0.33(-1.65%)
Feb 22, 2022 21.07 21.33 19.88 20.11 642,270 -1.06(-5.02%)
Feb 18, 2022 21.17 0 +0.01(+0.05%)
Feb 17, 2022 21.91 22.28 21.09 21.16 442,127 -1.03(-4.66%)
Feb 16, 2022 22.61 22.79 21.93 22.20 391,596 -0.53(-2.32%)
Feb 15, 2022 22.01 22.81 22.01 22.72 371,581 +1.07(+4.96%)
Feb 14, 2022 22.09 22.42 21.54 21.65 411,082 -0.32(-1.46%)
Feb 11, 2022 22.43 22.79 21.82 21.97 354,134 -0.58(-2.55%)
Feb 10, 2022 22.42 23.48 22.33 22.55 467,578 -0.37(-1.62%)
Feb 09, 2022 22.92 23.15 22.74 22.92 296,084 +0.07(+0.30%)
Feb 08, 2022 21.70 22.92 21.68 22.85 408,459 +0.99(+4.51%)
Feb 07, 2022 21.72 22.41 21.67 21.87 403,306 +0.05(+0.22%)
Feb 04, 2022 22.12 22.17 20.92 21.82 777,798 -0.11(-0.49%)
Feb 03, 2022 22.33 21.86 21.93 493,838 -0.51(-2.26%)
Feb 02, 2022 23.73 24.05 22.16 22.43 612,704 -1.28(-5.39%)
Feb 01, 2022 23.61 24.08 23.11 23.71 662,509 +0.32(+1.38%)
Jan 31, 2022 22.29 23.39 23.39 844,960 +0.88(+3.90%)
Jan 28, 2022 22.75 22.80 21.69 22.51 434,258 -0.24(-1.07%)
Jan 27, 2022 23.09 23.90 22.60 22.75 474,836 -0.12(-0.51%)
Jan 26, 2022 23.80 24.22 22.73 22.87 565,522 -0.69(-2.94%)
Jan 25, 2022 23.08 24.34 22.73 23.56 695,853 -0.12(-0.49%)
Jan 24, 2022 21.15 23.79 20.99 23.68 1,213,405 +2.22(+10.36%)
Jan 21, 2022 21.46 22.39 21.08 21.46 738,284 -0.20(-0.95%)
Jan 20, 2022 23.09 23.78 21.65 21.66 508,214 -1.36(-5.89%)
Jan 19, 2022 22.65 23.31 22.40 23.02 626,357 +0.49(+2.16%)
Jan 18, 2022 22.28 23.05 22.01 22.53 611,577 -0.05(-0.22%)
Jan 14, 2022 22.58 0 -0.25(-1.11%)
Jan 13, 2022 22.69 23.21 22.47 22.83 620,538 +0.41(+1.83%)
Jan 12, 2022 22.87 23.17 22.24 22.42 398,516 -0.20(-0.86%)
Jan 11, 2022 22.08 22.91 21.69 22.62 552,299 +0.96(+4.41%)
Jan 10, 2022 22.47 22.47 20.52 21.66 778,083 -0.36(-1.64%)
Jan 07, 2022 22.30 22.46 21.90 22.02 468,742 -0.38(-1.70%)
Jan 06, 2022 22.37 22.83 22.04 22.40 358,786 +0.15(+0.66%)
Jan 05, 2022 22.90 23.40 22.22 22.26 465,350 -0.58(-2.52%)
Jan 04, 2022 22.80 23.16 22.63 22.83 385,434 +0.07(+0.30%)
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.