Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.38 27.16 25.97 26.07 4,034,463 -0.12(-0.46%)
Mar 30, 2022 25.20 26.93 24.81 26.19 5,112,015 +1.04(+4.14%)
Mar 29, 2022 24.91 25.55 24.69 25.15 2,069,726 +0.06(+0.24%)
Mar 28, 2022 25.57 25.75 24.47 25.09 1,312,975 -0.55(-2.15%)
Mar 25, 2022 25.80 25.90 25.00 25.64 1,063,858 -0.07(-0.27%)
Mar 24, 2022 24.85 25.71 24.56 25.71 1,875,859 +0.86(+3.46%)
Mar 23, 2022 24.82 25.39 24.64 24.85 1,811,730 -0.15(-0.60%)
Mar 22, 2022 24.39 25.11 24.25 25.00 2,056,270 +0.74(+3.05%)
Mar 21, 2022 24.30 24.72 23.82 24.26 2,456,743 -0.06(-0.25%)
Mar 18, 2022 24.19 24.69 24.00 24.32 5,642,384 +0.32(+1.33%)
Mar 17, 2022 22.98 24.05 22.94 24.00 1,493,013 +0.73(+3.14%)
Mar 16, 2022 22.50 23.63 22.24 23.27 2,144,240 +1.68(+7.78%)
Mar 15, 2022 21.05 21.59 20.41 21.59 2,543,679 +0.56(+2.66%)
Mar 14, 2022 22.86 23.19 20.82 21.03 3,008,230 -1.83(-8.01%)
Mar 11, 2022 23.65 24.16 22.85 22.86 1,514,217 -0.65(-2.76%)
Mar 10, 2022 22.69 23.57 23.51 1,894,541 +0.44(+1.91%)
Mar 09, 2022 22.69 23.16 21.73 23.07 2,644,666 +0.77(+3.45%)
Mar 08, 2022 19.82 22.54 19.80 22.30 3,887,943 +2.44(+12.29%)
Mar 07, 2022 20.33 20.89 19.76 19.86 2,411,628 -0.47(-2.31%)
Mar 04, 2022 20.95 20.98 19.55 20.33 3,133,936 -0.77(-3.65%)
Mar 03, 2022 22.50 22.61 20.91 21.10 2,225,221 -1.03(-4.65%)
Mar 02, 2022 22.45 22.70 21.80 22.13 1,635,792 -0.22(-0.98%)
Mar 01, 2022 23.46 23.61 21.98 22.35 2,572,307 -1.20(-5.10%)
Feb 28, 2022 22.67 24.01 22.42 23.55 2,852,661 +0.46(+1.99%)
Feb 25, 2022 22.00 23.09 21.91 23.09 2,516,083 +1.16(+5.29%)
Feb 24, 2022 19.90 21.98 19.84 21.93 2,583,513 +0.92(+4.38%)
Feb 23, 2022 21.73 22.13 20.96 21.01 2,210,797 -0.50(-2.32%)
Feb 22, 2022 22.20 22.79 21.13 21.51 5,580,032 -1.18(-5.20%)
Feb 18, 2022 22.69 0 +0.54(+2.44%)
Feb 17, 2022 23.91 24.39 21.96 22.15 7,165,508 -2.93(-11.68%)
Feb 16, 2022 24.40 25.14 23.93 25.08 2,453,928 +0.71(+2.91%)
Feb 15, 2022 23.26 24.40 23.26 24.37 1,768,978 +1.51(+6.61%)
Feb 14, 2022 23.04 23.97 22.63 22.86 2,365,438 -0.13(-0.57%)
Feb 11, 2022 24.01 24.44 22.84 22.99 1,501,488 -1.04(-4.33%)
Feb 10, 2022 24.04 25.25 23.82 24.03 2,625,666 -0.46(-1.88%)
Feb 09, 2022 24.06 24.64 23.94 24.49 2,705,612 +0.87(+3.68%)
Feb 08, 2022 22.83 23.89 22.82 23.62 2,150,898 +0.90(+3.96%)
Feb 07, 2022 22.25 23.13 22.24 22.72 1,580,839 +0.47(+2.11%)
Feb 04, 2022 22.21 22.53 21.77 22.25 1,476,164 +0.20(+0.91%)
Feb 03, 2022 22.33 21.98 22.05 2,582,012 -0.91(-3.96%)
Feb 02, 2022 23.48 23.70 22.68 22.96 1,570,659 -0.40(-1.71%)
Feb 01, 2022 23.99 24.13 22.78 23.36 2,292,039 +0.35(+1.52%)
Jan 31, 2022 21.12 23.01 23.01 1,921,017 +1.91(+9.05%)
Jan 28, 2022 21.01 21.13 20.16 21.10 1,989,162 -0.04(-0.19%)
Jan 27, 2022 22.46 23.22 20.94 21.14 1,797,182 -0.60(-2.76%)
Jan 26, 2022 22.92 22.99 21.37 21.74 1,599,511 -0.25(-1.14%)
Jan 25, 2022 22.03 22.52 21.32 21.99 1,762,628 -0.57(-2.53%)
Jan 24, 2022 20.49 22.62 20.05 22.56 4,038,902 +0.65(+2.97%)
Jan 21, 2022 22.23 22.82 21.37 21.91 4,313,204 -0.83(-3.65%)
Jan 20, 2022 23.31 24.25 22.65 22.74 10,563,392 -0.37(-1.60%)
Jan 19, 2022 23.89 24.48 23.05 23.11 1,561,547 -0.61(-2.57%)
Jan 18, 2022 24.02 24.95 23.65 23.72 1,649,666 -0.86(-3.50%)
Jan 14, 2022 24.58 0 +0.06(+0.24%)
Jan 13, 2022 25.72 25.96 24.45 24.52 1,643,534 -0.87(-3.43%)
Jan 12, 2022 25.49 25.75 24.67 25.39 2,298,163 +0.66(+2.67%)
Jan 11, 2022 23.64 25.01 23.63 24.73 2,056,547 +1.25(+5.32%)
Jan 10, 2022 23.27 23.50 22.45 23.48 3,685,436 -0.32(-1.34%)
Jan 07, 2022 23.95 24.57 23.19 23.80 1,407,513 +0.07(+0.29%)
Jan 06, 2022 24.38 24.50 23.27 23.73 2,505,752 -0.47(-1.94%)
Jan 05, 2022 26.23 26.42 24.12 24.20 1,975,421 -2.23(-8.44%)
Jan 04, 2022 25.90 26.81 25.63 26.43 2,255,593 +0.91(+3.57%)
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.