Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.30 24.86 24.09 24.67 4,245,527 +0.00(+0.00%)
Mar 30, 2022 25.54 26.19 24.57 24.67 7,222,326 -1.11(-4.31%)
Mar 29, 2022 25.16 25.98 24.89 25.78 3,933,569 +0.97(+3.93%)
Mar 28, 2022 24.31 24.86 23.97 24.81 3,212,906 +0.19(+0.78%)
Mar 25, 2022 24.61 25.10 24.31 24.62 4,178,844 +0.22(+0.90%)
Mar 24, 2022 23.82 24.59 23.67 24.40 4,488,761 +0.73(+3.09%)
Mar 23, 2022 24.35 24.56 23.44 23.67 5,147,793 -0.89(-3.64%)
Mar 22, 2022 24.05 24.95 24.02 24.56 5,230,419 +0.69(+2.88%)
Mar 21, 2022 24.39 24.53 23.74 23.87 5,337,806 -0.41(-1.67%)
Mar 18, 2022 23.31 24.34 23.22 24.28 6,348,367 +0.69(+2.91%)
Mar 17, 2022 23.47 23.75 22.74 23.59 5,032,494 +0.52(+2.27%)
Mar 16, 2022 22.49 23.70 22.16 23.07 6,568,003 +0.74(+3.32%)
Mar 15, 2022 21.80 22.48 21.67 22.33 5,507,321 +0.43(+1.98%)
Mar 14, 2022 20.79 21.92 20.64 21.89 6,761,430 +1.12(+5.39%)
Mar 11, 2022 21.71 21.87 20.64 20.77 5,768,423 -0.88(-4.05%)
Mar 10, 2022 21.68 21.05 21.65 5,760,047 -0.05(-0.25%)
Mar 09, 2022 22.59 23.01 21.67 21.70 6,975,341 -0.31(-1.40%)
Mar 08, 2022 21.38 23.09 20.90 22.01 11,804,352 +0.84(+3.97%)
Mar 07, 2022 21.97 22.47 20.90 21.17 10,169,831 -0.75(-3.42%)
Mar 04, 2022 23.11 23.49 21.48 21.92 13,287,022 -1.28(-5.53%)
Mar 03, 2022 24.44 24.44 22.99 23.20 18,776,712 -1.13(-4.64%)
Mar 02, 2022 22.55 24.85 22.14 24.33 75,785,712 +6.68(+37.82%)
Mar 01, 2022 18.67 19.09 17.49 17.66 15,854,231 -1.08(-5.79%)
Feb 28, 2022 18.69 18.84 17.96 18.74 10,640,707 -0.13(-0.67%)
Feb 25, 2022 18.52 18.88 18.47 18.87 4,321,360 +0.38(+2.05%)
Feb 24, 2022 16.96 18.55 16.85 18.49 6,691,546 +0.81(+4.60%)
Feb 23, 2022 18.41 18.52 17.52 17.67 8,614,004 -0.62(-3.41%)
Feb 22, 2022 19.73 20.04 18.25 18.30 6,542,981 -1.23(-6.29%)
Feb 18, 2022 19.53 0 +0.23(+1.22%)
Feb 17, 2022 20.20 20.62 19.15 19.29 4,605,442 -1.17(-5.74%)
Feb 16, 2022 19.85 20.69 19.85 20.47 5,614,240 +0.01(+0.04%)
Feb 15, 2022 19.88 20.48 19.83 20.46 5,511,291 +1.02(+5.25%)
Feb 14, 2022 19.56 19.85 19.17 19.44 5,973,965 -0.19(-0.97%)
Feb 11, 2022 20.58 20.77 19.56 19.63 7,300,907 -1.35(-6.42%)
Feb 10, 2022 21.16 21.85 20.80 20.97 3,629,503 -0.42(-1.98%)
Feb 09, 2022 20.89 21.44 20.89 21.40 3,298,561 +0.60(+2.87%)
Feb 08, 2022 20.19 21.19 20.14 20.80 4,082,917 +0.77(+3.83%)
Feb 07, 2022 20.08 20.48 19.79 20.03 3,910,183 +0.15(+0.77%)
Feb 04, 2022 19.43 20.03 19.16 19.88 4,891,516 +0.45(+2.33%)
Feb 03, 2022 19.67 19.39 19.43 3,965,161 -0.53(-2.67%)
Feb 02, 2022 20.95 21.03 19.75 19.96 4,396,878 -0.88(-4.21%)
Feb 01, 2022 20.37 21.18 20.13 20.84 5,193,243 +0.51(+2.49%)
Jan 31, 2022 19.63 20.33 20.33 4,619,845 +0.59(+2.97%)
Jan 28, 2022 19.68 19.96 18.49 19.74 6,692,944 -0.06(-0.32%)
Jan 27, 2022 20.20 20.67 19.60 19.81 5,197,607 -0.07(-0.36%)
Jan 26, 2022 20.70 20.95 19.67 19.88 6,903,173 -0.50(-2.44%)
Jan 25, 2022 19.80 20.68 19.73 20.38 6,368,222 -0.04(-0.18%)
Jan 24, 2022 18.86 20.43 18.19 20.41 12,371,186 +2.34(+12.95%)
Jan 21, 2022 18.65 18.78 17.75 18.07 7,794,191 -0.81(-4.31%)
Jan 20, 2022 19.81 20.44 18.81 18.89 6,814,047 -0.83(-4.22%)
Jan 19, 2022 20.00 20.50 19.67 19.72 4,564,228 -0.19(-0.95%)
Jan 18, 2022 19.75 20.30 19.44 19.91 5,985,531 -0.21(-1.03%)
Jan 14, 2022 20.11 0 -1.08(-5.07%)
Jan 13, 2022 21.23 21.87 21.09 21.19 5,751,211 +0.21(+0.99%)
Jan 12, 2022 21.59 21.79 20.66 20.98 6,040,737 -0.40(-1.86%)
Jan 11, 2022 20.77 21.44 20.59 21.38 4,103,734 +0.71(+3.45%)
Jan 10, 2022 20.94 20.94 19.73 20.67 4,241,292 -0.30(-1.42%)
Jan 07, 2022 20.89 21.29 20.73 20.96 3,038,325 -0.24(-1.15%)
Jan 06, 2022 20.94 21.40 20.10 21.21 4,615,903 +0.54(+2.62%)
Jan 05, 2022 21.89 22.12 20.66 20.67 5,426,649 -1.22(-5.57%)
Jan 04, 2022 21.42 22.17 21.42 21.89 6,793,722 +0.22(+1.00%)
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.