Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.40 18.68 18.39 18.45 486,354 +0.05(+0.27%)
Mar 30, 2022 18.99 19.27 18.30 18.40 417,227 -0.70(-3.66%)
Mar 29, 2022 19.22 19.44 18.95 19.10 617,025 +0.12(+0.63%)
Mar 28, 2022 18.83 19.27 18.70 18.98 397,570 +0.04(+0.21%)
Mar 25, 2022 19.06 19.20 18.83 18.94 459,031 -0.08(-0.42%)
Mar 24, 2022 19.21 19.32 18.95 19.02 315,902 -0.12(-0.63%)
Mar 23, 2022 19.44 19.50 18.86 19.14 432,416 -0.48(-2.45%)
Mar 22, 2022 19.62 19.82 19.37 19.62 451,641 +0.06(+0.31%)
Mar 21, 2022 19.69 20.12 19.43 19.56 406,259 -0.09(-0.46%)
Mar 18, 2022 19.95 20.06 19.61 19.65 1,068,394 -0.23(-1.16%)
Mar 17, 2022 19.82 20.05 19.62 19.88 418,583 +0.04(+0.20%)
Mar 16, 2022 19.74 19.86 19.27 19.84 464,287 +0.39(+2.01%)
Mar 15, 2022 19.23 19.46 18.96 19.45 333,494 +0.33(+1.73%)
Mar 14, 2022 19.48 19.60 19.02 19.12 256,329 -0.39(-2.00%)
Mar 11, 2022 20.00 20.21 19.33 19.51 293,565 -0.48(-2.40%)
Mar 10, 2022 19.58 20.02 19.39 19.99 231,645 +0.19(+0.96%)
Mar 09, 2022 19.70 19.94 19.40 19.80 268,265 +0.51(+2.64%)
Mar 08, 2022 19.73 20.42 19.18 19.29 392,186 -0.37(-1.88%)
Mar 07, 2022 19.80 19.81 19.26 19.66 578,292 -0.05(-0.25%)
Mar 04, 2022 20.00 20.09 19.54 19.71 219,730 -0.56(-2.76%)
Mar 03, 2022 20.54 20.59 19.94 20.27 468,234 -0.11(-0.54%)
Mar 02, 2022 20.05 20.59 20.05 20.38 333,173 +0.32(+1.60%)
Mar 01, 2022 20.49 20.58 19.82 20.06 331,683 -0.53(-2.57%)
Feb 28, 2022 20.42 20.77 20.37 20.59 321,451 -0.06(-0.29%)
Feb 25, 2022 20.35 20.68 20.25 20.65 302,608 +0.34(+1.67%)
Feb 24, 2022 19.50 20.33 19.35 20.31 411,964 +0.22(+1.10%)
Feb 23, 2022 20.64 20.73 19.97 20.09 321,040 -0.44(-2.14%)
Feb 22, 2022 20.65 20.85 20.34 20.53 279,024 -0.17(-0.82%)
Feb 18, 2022 20.70 0 +0.04(+0.19%)
Feb 17, 2022 21.01 21.04 20.64 20.66 307,613 -0.53(-2.50%)
Feb 16, 2022 20.91 21.25 20.86 21.19 225,702 +0.01(+0.05%)
Feb 15, 2022 20.56 21.37 20.56 21.18 547,042 +0.71(+3.47%)
Feb 14, 2022 20.73 20.99 20.38 20.47 495,918 -0.28(-1.35%)
Feb 11, 2022 20.99 21.40 20.58 20.75 343,254 -0.24(-1.14%)
Feb 10, 2022 21.06 21.74 20.86 20.99 497,162 -0.43(-2.01%)
Feb 09, 2022 21.50 21.74 21.18 21.42 533,127 +0.04(+0.19%)
Feb 08, 2022 20.87 21.44 20.52 21.38 531,536 +0.62(+2.99%)
Feb 07, 2022 20.23 21.11 20.07 20.76 576,623 +0.66(+3.28%)
Feb 04, 2022 20.28 20.50 19.56 20.10 887,717 +0.02(+0.10%)
Feb 03, 2022 19.50 20.08 1,337,767 +1.15(+6.08%)
Feb 02, 2022 19.29 19.47 18.71 18.93 707,822 -0.24(-1.25%)
Feb 01, 2022 19.21 19.21 18.71 19.17 490,569 -0.04(-0.21%)
Jan 31, 2022 18.32 19.23 19.21 649,155 +0.81(+4.40%)
Jan 28, 2022 17.72 18.43 17.37 18.40 405,069 +0.69(+3.90%)
Jan 27, 2022 19.25 19.45 17.59 17.71 633,439 -1.10(-5.85%)
Jan 26, 2022 18.66 19.23 18.50 18.81 1,192,487 +0.20(+1.07%)
Jan 25, 2022 17.72 18.94 17.72 18.61 995,772 +0.52(+2.87%)
Jan 24, 2022 17.25 18.17 17.10 18.09 840,377 +0.65(+3.73%)
Jan 21, 2022 17.70 18.00 17.44 17.44 853,455 -0.32(-1.80%)
Jan 20, 2022 18.18 18.57 17.72 17.76 1,079,229 -0.33(-1.82%)
Jan 19, 2022 19.01 19.01 18.00 18.09 823,907 -1.06(-5.54%)
Jan 18, 2022 19.48 19.48 19.01 19.15 441,222 -0.49(-2.49%)
Jan 14, 2022 19.64 0 +0.16(+0.82%)
Jan 13, 2022 19.47 19.80 19.36 19.48 469,138 +0.03(+0.15%)
Jan 12, 2022 20.04 20.27 19.35 19.45 641,909 -0.62(-3.09%)
Jan 11, 2022 20.36 20.45 19.87 20.07 540,903 -0.29(-1.42%)
Jan 10, 2022 20.20 20.42 19.79 20.36 480,791 -0.07(-0.34%)
Jan 07, 2022 20.90 21.34 20.14 20.43 515,258 -0.57(-2.71%)
Jan 06, 2022 21.49 21.58 20.94 21.00 553,324 -0.56(-2.60%)
Jan 05, 2022 21.90 22.17 21.52 21.56 476,183 -0.33(-1.51%)
Jan 04, 2022 22.91 22.91 21.60 21.89 907,988 -1.08(-4.70%)
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.