Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.81 21.14 20.27 20.46 9,370,208 -0.32(-1.54%)
Mar 30, 2022 20.64 20.80 20.54 20.78 5,561,783 +0.07(+0.34%)
Mar 29, 2022 20.25 20.72 20.25 20.71 6,584,183 +0.84(+4.24%)
Mar 28, 2022 19.68 19.88 19.50 19.86 4,465,724 +0.26(+1.31%)
Mar 25, 2022 19.42 19.62 19.37 19.61 4,403,277 +0.24(+1.24%)
Mar 24, 2022 19.19 19.42 19.00 19.37 4,530,663 +0.29(+1.54%)
Mar 23, 2022 19.00 19.27 18.86 19.07 6,708,567 -0.12(-0.60%)
Mar 22, 2022 19.20 19.49 19.14 19.19 4,333,305 +0.30(+1.60%)
Mar 21, 2022 19.07 19.21 18.76 18.89 5,830,126 -0.10(-0.51%)
Mar 18, 2022 18.69 19.07 18.53 18.98 10,106,291 +0.09(+0.47%)
Mar 17, 2022 18.57 18.92 18.46 18.90 5,093,779 +0.03(+0.14%)
Mar 16, 2022 18.36 19.13 18.34 18.87 8,057,413 +0.87(+4.83%)
Mar 15, 2022 18.15 18.41 17.71 18.00 5,742,679 -0.02(-0.10%)
Mar 14, 2022 18.21 18.40 17.88 18.02 5,536,316 +0.24(+1.35%)
Mar 11, 2022 17.88 18.11 17.77 17.78 4,274,071 -0.02(-0.10%)
Mar 10, 2022 17.40 17.85 17.80 5,351,280 -0.01(-0.05%)
Mar 09, 2022 17.79 18.16 17.68 17.80 6,679,284 +0.62(+3.61%)
Mar 08, 2022 16.63 17.62 16.62 17.18 11,263,940 +0.65(+3.92%)
Mar 07, 2022 16.69 16.82 16.34 16.54 10,722,860 -0.27(-1.64%)
Mar 04, 2022 17.30 17.31 16.61 16.81 8,567,737 -0.98(-5.53%)
Mar 03, 2022 18.20 18.28 17.46 17.80 4,773,096 -0.43(-2.34%)
Mar 02, 2022 17.75 18.30 17.51 18.22 5,932,050 +0.74(+4.21%)
Mar 01, 2022 18.59 18.70 17.17 17.49 9,012,189 -1.36(-7.20%)
Feb 28, 2022 18.81 19.17 18.59 18.84 6,957,024 -0.49(-2.52%)
Feb 25, 2022 18.83 19.44 19.11 19.33 6,587,353 +0.68(+3.66%)
Feb 24, 2022 17.91 18.71 17.76 18.65 7,563,100 -0.11(-0.57%)
Feb 23, 2022 19.50 19.64 18.67 18.75 5,594,705 -0.56(-2.89%)
Feb 22, 2022 19.90 19.92 19.13 19.31 5,845,860 -0.62(-3.11%)
Feb 18, 2022 19.93 0 +0.07(+0.36%)
Feb 17, 2022 20.63 20.68 19.78 19.86 5,159,048 -1.06(-5.05%)
Feb 16, 2022 20.43 21.02 20.43 20.92 4,911,896 +0.22(+1.07%)
Feb 15, 2022 20.30 20.84 20.30 20.70 4,206,406 +0.60(+3.00%)
Feb 14, 2022 20.14 20.41 19.80 20.09 6,537,451 -0.01(-0.04%)
Feb 11, 2022 20.50 20.92 19.94 20.10 5,866,552 -0.50(-2.44%)
Feb 10, 2022 20.52 21.41 20.49 20.60 5,938,688 -0.20(-0.97%)
Feb 09, 2022 20.60 20.87 20.58 20.81 5,289,930 +0.48(+2.34%)
Feb 08, 2022 20.25 20.58 20.23 20.33 7,909,452 +0.10(+0.48%)
Feb 07, 2022 20.12 20.46 20.07 20.23 7,527,757 +0.13(+0.66%)
Feb 04, 2022 19.62 20.33 19.58 20.10 5,944,377 +0.51(+2.61%)
Feb 03, 2022 19.42 19.59 6,334,853 +0.01(+0.04%)
Feb 02, 2022 19.76 19.76 19.17 19.58 6,510,106 -0.15(-0.76%)
Feb 01, 2022 20.02 20.13 19.58 19.73 7,857,620 -0.22(-1.10%)
Jan 31, 2022 18.99 19.99 19.95 6,375,342 +0.83(+4.33%)
Jan 28, 2022 18.90 19.11 18.51 19.12 6,798,297 +0.12(+0.65%)
Jan 27, 2022 18.98 19.44 18.73 19.00 6,686,603 +0.26(+1.41%)
Jan 26, 2022 18.90 19.38 18.51 18.74 6,746,603 -0.05(-0.28%)
Jan 25, 2022 18.49 19.04 17.83 18.79 7,820,903 -0.20(-1.07%)
Jan 24, 2022 18.75 19.03 17.96 18.99 8,699,275 -0.33(-1.69%)
Jan 21, 2022 19.72 19.79 19.22 19.32 6,120,889 -0.62(-3.09%)
Jan 20, 2022 20.50 20.79 19.90 19.93 5,202,034 -0.54(-2.62%)
Jan 19, 2022 21.39 21.52 20.46 20.47 4,344,728 -0.70(-3.33%)
Jan 18, 2022 21.74 21.79 20.95 21.18 3,802,517 -0.74(-3.37%)
Jan 14, 2022 21.92 0 +0.11(+0.48%)
Jan 13, 2022 21.89 22.22 21.70 21.81 4,614,322 +0.05(+0.24%)
Jan 12, 2022 22.00 22.30 21.68 21.76 4,348,974 -0.10(-0.44%)
Jan 11, 2022 21.39 21.89 21.30 21.85 3,592,868 +0.58(+2.73%)
Jan 10, 2022 21.70 21.79 20.88 21.27 5,268,873 -0.33(-1.55%)
Jan 07, 2022 21.55 21.86 21.33 21.61 5,578,594 +0.35(+1.66%)
Jan 06, 2022 21.33 21.45 20.92 21.26 3,632,334 +0.40(+1.90%)
Jan 05, 2022 21.52 21.86 20.82 20.86 4,622,063 -0.55(-2.55%)
Jan 04, 2022 20.88 21.59 20.77 21.41 5,086,900 +0.90(+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.