Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.50 20.22 18.82 19.50 49,602 -0.38(-1.89%)
Mar 30, 2022 21.59 21.59 18.02 19.88 152,931 -1.14(-5.42%)
Mar 29, 2022 23.37 23.93 20.89 21.02 169,000 -2.62(-11.08%)
Mar 28, 2022 23.25 24.00 21.75 23.63 68,057 +1.09(+4.82%)
Mar 25, 2022 24.00 24.23 22.12 22.55 34,900 -1.03(-4.36%)
Mar 24, 2022 24.75 24.73 22.85 23.57 37,298 -0.63(-2.60%)
Mar 23, 2022 23.43 25.50 23.35 24.20 43,486 +0.77(+3.30%)
Mar 22, 2022 23.25 24.31 22.50 23.43 61,485 -1.20(-4.87%)
Mar 21, 2022 24.75 24.75 23.32 24.63 47,480 +2.32(+10.39%)
Mar 18, 2022 25.11 26.62 22.31 22.31 30,888 -2.89(-11.48%)
Mar 17, 2022 24.00 25.21 23.62 25.21 22,733 +0.64(+2.59%)
Mar 16, 2022 23.22 25.50 22.88 24.57 23,127 +1.90(+8.37%)
Mar 15, 2022 22.50 23.25 21.41 22.67 32,324 +0.02(+0.10%)
Mar 14, 2022 24.56 24.74 22.10 22.65 43,002 -1.91(-7.79%)
Mar 11, 2022 31.34 31.34 24.52 24.56 58,757 -4.30(-14.91%)
Mar 10, 2022 27.00 28.87 24.90 28.87 30,277 +1.86(+6.89%)
Mar 09, 2022 25.82 27.45 25.35 27.01 32,590 -1.49(-5.24%)
Mar 08, 2022 22.50 29.55 21.75 28.50 89,223 +6.38(+28.81%)
Mar 07, 2022 23.50 24.74 21.75 22.12 30,504 -1.50(-6.35%)
Mar 04, 2022 25.50 25.50 23.25 23.62 19,500 -1.88(-7.35%)
Mar 03, 2022 27.00 27.68 24.86 25.50 12,512 -1.48(-5.48%)
Mar 02, 2022 27.00 27.95 25.80 26.98 17,479 +0.32(+1.21%)
Mar 01, 2022 27.00 28.16 25.88 26.66 18,412 +0.78(+3.01%)
Feb 28, 2022 26.25 26.91 25.04 25.88 16,074 -1.04(-3.85%)
Feb 25, 2022 26.25 28.12 25.93 26.91 51,913 +0.91(+3.49%)
Feb 24, 2022 21.38 26.26 21.38 26.00 31,633 +2.53(+10.77%)
Feb 23, 2022 24.06 25.12 23.26 23.48 13,332 -1.27(-5.15%)
Feb 22, 2022 25.62 26.02 23.62 24.75 19,023 -1.51(-5.74%)
Feb 18, 2022 26.26 0 -0.91(-3.34%)
Feb 17, 2022 28.57 29.54 27.01 27.16 7,806 -1.64(-5.70%)
Feb 16, 2022 29.04 29.24 27.75 28.81 9,663 +0.41(+1.43%)
Feb 15, 2022 28.50 29.25 27.00 28.40 21,714 +2.08(+7.89%)
Feb 14, 2022 27.00 28.50 25.65 26.32 19,908 -1.52(-5.47%)
Feb 11, 2022 29.25 29.99 27.05 27.85 19,716 -1.40(-4.79%)
Feb 10, 2022 29.62 31.50 28.50 29.25 30,409 -1.45(-4.72%)
Feb 09, 2022 29.36 31.50 29.36 30.70 16,861 +0.62(+2.07%)
Feb 08, 2022 33.00 34.48 30.00 30.07 36,309 -2.93(-8.86%)
Feb 07, 2022 33.00 33.76 31.73 33.00 12,195 +0.57(+1.76%)
Feb 04, 2022 32.21 34.49 31.03 32.43 8,564 +0.35(+1.10%)
Feb 03, 2022 31.83 31.51 32.08 8,304 -0.63(-1.93%)
Feb 02, 2022 36.47 36.47 31.73 32.71 11,616 -2.86(-8.05%)
Feb 01, 2022 30.75 36.51 30.90 35.57 21,502 +3.41(+10.59%)
Jan 31, 2022 31.50 32.17 34,900 +1.19(+3.85%)
Jan 28, 2022 30.01 33.00 30.01 30.98 7,360 +0.08(+0.24%)
Jan 27, 2022 30.75 33.75 30.00 30.90 12,551 +0.20(+0.64%)
Jan 26, 2022 32.25 34.49 29.32 30.70 8,782 -1.91(-5.86%)
Jan 25, 2022 31.51 33.75 31.51 32.62 8,471 +1.30(+4.17%)
Jan 24, 2022 33.33 33.75 30.00 31.31 26,065 -2.06(-6.18%)
Jan 21, 2022 35.25 35.99 33.33 33.38 19,231 -3.80(-10.23%)
Jan 20, 2022 36.75 38.25 36.28 37.18 6,641 +0.43(+1.16%)
Jan 19, 2022 35.62 37.56 35.25 36.75 6,938 -0.81(-2.16%)
Jan 18, 2022 38.25 38.33 34.98 37.56 23,265 -0.77(-2.02%)
Jan 14, 2022 38.33 0 -0.34(-0.87%)
Jan 13, 2022 39.00 40.52 38.48 38.67 3,779 -0.64(-1.62%)
Jan 12, 2022 40.50 41.10 39.05 39.31 5,557 -0.75(-1.87%)
Jan 11, 2022 39.00 41.25 38.02 40.06 6,745 +0.76(+1.93%)
Jan 10, 2022 39.00 39.75 36.75 39.30 12,663 -0.49(-1.23%)
Jan 07, 2022 41.25 41.66 39.66 39.79 5,620 -0.80(-1.98%)
Jan 06, 2022 42.38 42.38 39.00 40.59 13,761 -2.31(-5.38%)
Jan 05, 2022 43.50 46.49 42.85 42.90 11,261 -1.25(-2.82%)
Jan 04, 2022 46.42 46.94 43.58 44.15 5,220 -2.35(-5.06%)
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.