Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.89 21.51 20.89 21.10 271,177 +0.06(+0.29%)
Mar 30, 2022 20.80 21.68 20.80 21.04 268,424 +0.05(+0.24%)
Mar 29, 2022 20.45 21.00 20.09 20.99 242,295 +0.67(+3.30%)
Mar 28, 2022 19.68 20.60 19.68 20.32 167,360 +0.52(+2.63%)
Mar 25, 2022 19.62 20.02 19.41 19.80 83,895 +0.15(+0.76%)
Mar 24, 2022 19.73 20.33 19.06 19.65 215,521 +0.09(+0.46%)
Mar 23, 2022 20.06 20.44 19.51 19.56 212,358 -0.63(-3.12%)
Mar 22, 2022 19.89 20.54 19.89 20.19 170,507 +0.37(+1.87%)
Mar 21, 2022 19.16 20.09 18.89 19.82 189,366 +0.74(+3.88%)
Mar 18, 2022 18.59 19.10 18.28 19.08 253,601 +0.56(+3.02%)
Mar 17, 2022 17.46 18.96 17.46 18.52 156,236 +1.03(+5.89%)
Mar 16, 2022 17.07 17.51 17.04 17.49 165,078 +0.71(+4.23%)
Mar 15, 2022 16.40 16.83 16.09 16.78 66,798 +0.38(+2.32%)
Mar 14, 2022 17.79 17.79 16.15 16.40 182,718 -1.22(-6.92%)
Mar 11, 2022 18.01 18.06 17.59 17.62 134,719 -0.44(-2.44%)
Mar 10, 2022 18.00 18.27 17.79 18.06 159,183 -0.34(-1.85%)
Mar 09, 2022 18.95 19.30 18.02 18.40 259,745 +0.05(+0.27%)
Mar 08, 2022 18.09 18.59 17.56 18.35 265,035 +0.30(+1.66%)
Mar 07, 2022 17.99 18.19 17.64 18.05 179,255 -0.02(-0.11%)
Mar 04, 2022 18.13 18.25 17.69 18.07 94,927 -0.38(-2.06%)
Mar 03, 2022 18.83 18.83 18.20 18.45 98,357 -0.14(-0.75%)
Mar 02, 2022 17.81 18.84 17.60 18.59 330,234 +1.04(+5.93%)
Mar 01, 2022 17.99 18.33 17.43 17.55 198,451 -0.46(-2.55%)
Feb 28, 2022 17.25 18.06 17.25 18.01 230,716 +0.47(+2.68%)
Feb 25, 2022 17.35 17.69 17.42 17.54 70,713 +0.38(+2.21%)
Feb 24, 2022 16.56 17.27 16.30 17.16 193,715 +0.20(+1.18%)
Feb 23, 2022 17.74 17.96 16.92 16.96 134,509 -0.74(-4.18%)
Feb 22, 2022 17.71 18.16 17.59 17.70 118,856 -0.27(-1.50%)
Feb 18, 2022 17.97 0 -0.32(-1.75%)
Feb 17, 2022 19.46 19.46 18.27 18.29 72,763 -1.14(-5.87%)
Feb 16, 2022 19.16 19.81 18.90 19.43 132,785 +0.18(+0.94%)
Feb 15, 2022 17.89 19.46 17.89 19.25 165,635 +1.68(+9.56%)
Feb 14, 2022 17.60 18.20 17.47 17.57 114,030 -0.18(-1.01%)
Feb 11, 2022 17.69 17.87 17.34 17.75 370,762 -0.01(-0.06%)
Feb 10, 2022 17.35 18.45 17.35 17.76 393,356 -0.12(-0.67%)
Feb 09, 2022 17.65 17.98 17.41 17.88 454,937 +0.27(+1.53%)
Feb 08, 2022 17.53 17.77 17.44 17.61 102,429 +0.09(+0.51%)
Feb 07, 2022 17.81 17.81 17.39 17.52 149,957 -0.38(-2.12%)
Feb 04, 2022 17.95 18.22 17.50 17.90 199,799 -0.15(-0.83%)
Feb 03, 2022 18.39 17.90 18.05 127,184 -0.46(-2.49%)
Feb 02, 2022 19.20 19.33 18.25 18.51 172,968 -0.55(-2.89%)
Feb 01, 2022 19.18 19.36 18.59 19.06 130,105 -0.07(-0.37%)
Jan 31, 2022 18.29 19.22 19.13 218,596 +0.77(+4.19%)
Jan 28, 2022 18.06 18.51 17.62 18.36 146,571 +0.39(+2.17%)
Jan 27, 2022 18.18 18.37 17.65 17.97 97,333 -0.27(-1.48%)
Jan 26, 2022 18.95 19.14 18.15 18.24 78,575 -0.47(-2.51%)
Jan 25, 2022 19.58 19.58 18.50 18.71 131,216 -1.18(-5.93%)
Jan 24, 2022 18.75 19.95 18.40 19.89 238,016 +0.88(+4.63%)
Jan 21, 2022 19.01 19.45 18.98 19.01 100,192 -0.18(-0.94%)
Jan 20, 2022 19.18 19.79 19.07 19.19 99,178 +0.31(+1.64%)
Jan 19, 2022 19.48 19.74 18.68 18.88 265,483 -0.60(-3.08%)
Jan 18, 2022 20.05 20.05 18.83 19.48 300,365 -0.60(-2.99%)
Jan 14, 2022 20.08 0 -0.05(-0.25%)
Jan 13, 2022 20.13 20.64 19.74 20.13 121,627 +0.18(+0.90%)
Jan 12, 2022 20.18 20.49 19.37 19.95 219,649 -0.22(-1.09%)
Jan 11, 2022 20.48 20.48 19.48 20.17 213,018 -0.27(-1.32%)
Jan 10, 2022 20.29 20.49 19.79 20.44 105,962 +0.15(+0.74%)
Jan 07, 2022 21.00 21.09 20.01 20.29 204,629 -0.75(-3.56%)
Jan 06, 2022 20.76 21.21 20.32 21.04 100,820 +0.12(+0.57%)
Jan 05, 2022 22.06 22.52 20.78 20.92 166,345 -1.36(-6.10%)
Jan 04, 2022 22.85 22.99 22.07 22.28 79,757 -0.33(-1.46%)
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.