Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.04 17.41 16.80 16.90 1,756,272 -0.17(-1.02%)
Mar 30, 2022 16.73 17.10 16.71 17.07 1,070,756 +0.05(+0.28%)
Mar 29, 2022 16.59 17.19 16.57 17.02 1,128,750 +0.71(+4.38%)
Mar 28, 2022 16.28 16.42 16.14 16.31 1,389,156 -0.08(-0.47%)
Mar 25, 2022 16.37 16.47 16.14 16.39 888,095 +0.15(+0.95%)
Mar 24, 2022 16.21 16.29 16.04 16.23 1,168,217 +0.07(+0.42%)
Mar 23, 2022 16.33 16.47 16.15 16.16 930,282 -0.31(-1.87%)
Mar 22, 2022 16.31 16.68 16.31 16.47 1,166,018 +0.20(+1.25%)
Mar 21, 2022 16.17 16.47 16.12 16.27 1,391,103 -0.20(-1.23%)
Mar 18, 2022 16.16 16.57 16.12 16.47 1,756,657 +0.14(+0.89%)
Mar 17, 2022 16.10 16.41 16.00 16.33 1,786,817 +0.13(+0.77%)
Mar 16, 2022 15.96 16.52 15.89 16.20 1,929,135 +0.48(+3.07%)
Mar 15, 2022 15.59 16.07 15.59 15.72 2,801,024 +0.14(+0.93%)
Mar 14, 2022 15.14 15.64 15.00 15.58 2,722,647 +0.45(+3.00%)
Mar 11, 2022 15.82 15.91 15.09 15.12 1,413,653 -0.87(-5.43%)
Mar 10, 2022 16.14 16.41 15.86 15.99 742,319 -0.55(-3.32%)
Mar 09, 2022 16.15 16.56 16.07 16.54 2,320,854 +0.70(+4.45%)
Mar 08, 2022 15.91 16.15 15.61 15.84 1,819,941 -0.13(-0.79%)
Mar 07, 2022 16.56 16.65 15.91 15.96 2,910,004 -0.49(-2.99%)
Mar 04, 2022 17.30 17.36 16.15 16.45 4,439,054 -1.00(-5.75%)
Mar 03, 2022 17.37 17.51 17.21 17.46 831,500 +0.08(+0.44%)
Mar 02, 2022 17.49 17.61 17.25 17.38 969,610 -0.12(-0.66%)
Mar 01, 2022 17.78 17.83 17.38 17.49 1,523,029 -0.40(-2.26%)
Feb 28, 2022 17.34 17.91 17.24 17.90 2,745,699 +0.41(+2.37%)
Feb 25, 2022 17.36 17.52 17.13 17.49 2,168,253 +0.08(+0.44%)
Feb 24, 2022 16.63 17.48 16.59 17.41 3,530,084 +0.35(+2.04%)
Feb 23, 2022 17.19 17.37 17.04 17.06 2,139,783 -0.11(-0.62%)
Feb 22, 2022 17.41 17.59 17.11 17.17 2,414,761 -0.41(-2.36%)
Feb 18, 2022 17.58 0 +0.26(+1.50%)
Feb 17, 2022 17.50 17.59 16.83 17.32 3,311,079 -0.33(-1.86%)
Feb 16, 2022 19.31 19.31 17.43 17.65 4,809,661 -1.57(-8.18%)
Feb 15, 2022 18.51 19.24 18.50 19.22 2,038,333 +0.80(+4.35%)
Feb 14, 2022 18.48 18.72 18.29 18.42 2,251,104 +0.07(+0.37%)
Feb 11, 2022 18.57 18.74 18.18 18.35 2,019,166 -0.22(-1.19%)
Feb 10, 2022 18.75 19.23 18.39 18.57 3,218,909 -0.44(-2.33%)
Feb 09, 2022 19.25 19.33 18.84 19.02 1,943,853 -0.03(-0.15%)
Feb 08, 2022 18.69 19.13 18.55 19.05 1,303,499 +0.23(+1.23%)
Feb 07, 2022 19.02 19.15 18.70 18.82 1,070,477 -0.10(-0.51%)
Feb 04, 2022 18.82 19.06 18.41 18.91 1,424,261 -0.07(-0.36%)
Feb 03, 2022 19.53 18.64 18.98 2,132,479 -0.93(-4.65%)
Feb 02, 2022 20.01 20.12 19.73 19.91 1,488,149 -0.04(-0.19%)
Feb 01, 2022 19.43 20.00 19.31 19.94 1,937,321 +0.60(+3.09%)
Jan 31, 2022 18.86 19.35 2,393,327 +0.48(+2.56%)
Jan 28, 2022 19.24 19.30 18.44 18.86 2,810,085 -0.56(-2.88%)
Jan 27, 2022 19.46 19.83 19.31 19.42 2,494,376 +0.04(+0.20%)
Jan 26, 2022 19.45 19.74 19.12 19.39 5,104,244 -0.02(-0.10%)
Jan 25, 2022 19.24 19.66 19.06 19.40 2,804,340 -0.07(-0.35%)
Jan 24, 2022 18.97 19.60 18.53 19.47 3,201,951 +0.09(+0.45%)
Jan 21, 2022 19.43 19.73 19.15 19.39 2,812,804 -0.03(-0.15%)
Jan 20, 2022 19.39 19.86 19.32 19.41 1,686,507 +0.21(+1.11%)
Jan 19, 2022 19.03 19.47 18.98 19.20 1,013,867 +0.26(+1.37%)
Jan 18, 2022 18.89 19.11 18.75 18.94 1,415,901 -0.06(-0.30%)
Jan 14, 2022 19.00 0 +0.13(+0.66%)
Jan 13, 2022 19.45 19.70 18.29 18.87 3,452,680 -0.57(-2.93%)
Jan 12, 2022 19.52 19.67 19.37 19.44 858,520 +0.00(+0.00%)
Jan 11, 2022 19.17 19.46 18.91 19.44 669,594 +0.33(+1.72%)
Jan 10, 2022 18.85 19.14 18.57 19.12 1,491,882 +0.14(+0.76%)
Jan 07, 2022 19.24 19.45 18.95 18.97 921,638 -0.22(-1.16%)
Jan 06, 2022 19.20 19.42 19.10 19.19 869,721 -0.04(-0.20%)
Jan 05, 2022 19.61 19.86 19.21 19.23 1,454,602 -0.45(-2.30%)
Jan 04, 2022 19.79 19.90 19.51 19.68 1,392,514 +0.00(+0.00%)
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.