Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.46 22.81 21.87 22.07 8,684,179 -0.34(-1.54%)
Mar 30, 2022 22.27 22.45 22.16 22.42 5,154,584 +0.08(+0.34%)
Mar 29, 2022 21.85 22.36 21.85 22.34 6,102,130 +0.91(+4.24%)
Mar 28, 2022 21.23 21.45 21.04 21.43 4,138,771 +0.28(+1.31%)
Mar 25, 2022 20.95 21.17 20.90 21.15 4,080,896 +0.26(+1.24%)
Mar 24, 2022 20.70 20.95 20.50 20.90 4,198,956 +0.32(+1.53%)
Mar 23, 2022 20.50 20.80 20.35 20.58 6,217,407 -0.12(-0.60%)
Mar 22, 2022 20.71 21.03 20.65 20.70 4,016,047 +0.33(+1.60%)
Mar 21, 2022 20.58 20.72 20.24 20.38 5,403,280 -0.11(-0.51%)
Mar 18, 2022 20.17 20.58 20.00 20.48 9,366,370 +0.10(+0.47%)
Mar 17, 2022 20.03 20.42 19.92 20.39 4,720,844 +0.03(+0.14%)
Mar 16, 2022 19.81 20.64 19.79 20.36 7,467,499 +0.94(+4.83%)
Mar 15, 2022 19.58 19.86 19.11 19.42 5,322,236 -0.02(-0.10%)
Mar 14, 2022 19.65 19.85 19.30 19.44 5,130,981 +0.26(+1.35%)
Mar 11, 2022 19.29 19.54 19.17 19.18 3,961,150 -0.02(-0.10%)
Mar 10, 2022 18.77 19.26 19.20 4,959,493 -0.01(-0.05%)
Mar 09, 2022 19.19 19.60 19.08 19.21 6,190,268 +0.67(+3.61%)
Mar 08, 2022 17.95 19.01 17.94 18.54 10,439,264 +0.70(+3.92%)
Mar 07, 2022 18.00 18.15 17.63 17.84 9,937,799 -0.30(-1.64%)
Mar 04, 2022 18.67 18.68 17.92 18.14 7,940,460 -1.06(-5.53%)
Mar 03, 2022 19.64 19.73 18.84 19.20 4,423,640 -0.46(-2.34%)
Mar 02, 2022 19.15 19.75 18.90 19.66 5,497,742 +0.79(+4.21%)
Mar 01, 2022 20.06 20.18 18.53 18.87 8,352,371 -1.46(-7.20%)
Feb 28, 2022 20.29 20.69 20.06 20.33 6,447,674 -0.53(-2.52%)
Feb 25, 2022 20.32 20.98 20.62 20.86 6,105,067 +0.74(+3.66%)
Feb 24, 2022 19.33 20.19 19.16 20.12 7,009,377 -0.11(-0.57%)
Feb 23, 2022 21.04 21.19 20.15 20.24 5,185,096 -0.60(-2.89%)
Feb 22, 2022 21.47 21.50 20.64 20.84 5,417,862 -0.67(-3.12%)
Feb 18, 2022 21.51 0 +0.08(+0.36%)
Feb 17, 2022 22.26 22.31 21.35 21.43 4,781,334 -1.14(-5.05%)
Feb 16, 2022 22.04 22.68 22.04 22.57 4,552,277 +0.24(+1.07%)
Feb 15, 2022 21.90 22.48 21.90 22.33 3,898,439 +0.65(+3.00%)
Feb 14, 2022 21.73 22.03 21.37 21.68 6,058,820 -0.01(-0.04%)
Feb 11, 2022 22.12 22.57 21.51 21.69 5,437,040 -0.54(-2.44%)
Feb 10, 2022 22.15 23.10 22.11 22.23 5,503,895 -0.22(-0.97%)
Feb 09, 2022 22.23 22.52 22.20 22.45 4,902,634 +0.51(+2.34%)
Feb 08, 2022 21.85 22.20 21.83 21.94 7,330,372 +0.10(+0.48%)
Feb 07, 2022 21.71 22.07 21.65 21.83 6,976,622 +0.14(+0.66%)
Feb 04, 2022 21.17 21.94 21.13 21.69 5,509,167 +0.55(+2.61%)
Feb 03, 2022 20.96 21.14 5,871,055 +0.01(+0.04%)
Feb 02, 2022 21.32 21.32 20.68 21.13 6,033,477 -0.16(-0.76%)
Feb 01, 2022 21.60 21.72 21.13 21.29 7,282,335 -0.24(-1.10%)
Jan 31, 2022 20.49 21.57 21.53 5,908,580 +0.89(+4.33%)
Jan 28, 2022 20.40 20.62 19.97 20.64 6,300,569 +0.13(+0.65%)
Jan 27, 2022 20.48 20.98 20.21 20.50 6,197,052 +0.29(+1.41%)
Jan 26, 2022 20.40 20.92 19.97 20.22 6,252,660 -0.06(-0.28%)
Jan 25, 2022 19.95 20.54 19.24 20.27 7,248,306 -0.22(-1.07%)
Jan 24, 2022 20.24 20.53 19.38 20.49 8,062,369 -0.35(-1.69%)
Jan 21, 2022 21.28 21.36 20.74 20.84 5,672,756 -0.66(-3.09%)
Jan 20, 2022 22.12 22.43 21.47 21.51 4,821,174 -0.58(-2.62%)
Jan 19, 2022 23.08 23.22 22.08 22.09 4,026,635 -0.76(-3.33%)
Jan 18, 2022 23.46 23.51 22.61 22.85 3,524,120 -0.80(-3.38%)
Jan 14, 2022 23.65 0 +0.11(+0.48%)
Jan 13, 2022 23.62 23.98 23.41 23.53 4,276,490 +0.06(+0.24%)
Jan 12, 2022 23.74 24.07 23.39 23.48 4,030,569 -0.10(-0.44%)
Jan 11, 2022 23.08 23.62 22.98 23.58 3,329,820 +0.63(+2.73%)
Jan 10, 2022 23.42 23.51 22.53 22.95 4,883,119 -0.36(-1.55%)
Jan 07, 2022 23.25 23.59 23.02 23.31 5,170,164 +0.38(+1.66%)
Jan 06, 2022 23.01 23.15 22.57 22.93 3,366,398 +0.43(+1.90%)
Jan 05, 2022 23.22 23.59 22.47 22.51 4,283,665 -0.59(-2.55%)
Jan 04, 2022 22.53 23.29 22.41 23.10 4,714,470 +0.97(+4.38%)
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.