Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.07 19.08 18.02 18.04 2,156,215 -0.84(-4.45%)
Mar 30, 2022 19.45 20.00 18.54 18.88 2,294,648 -1.25(-6.21%)
Mar 29, 2022 18.51 20.24 18.35 20.13 2,982,746 +1.86(+10.18%)
Mar 28, 2022 18.50 18.98 17.62 18.27 2,209,948 -0.03(-0.16%)
Mar 25, 2022 19.51 19.65 18.14 18.30 2,396,919 -1.15(-5.91%)
Mar 24, 2022 19.62 19.75 18.39 19.45 2,226,128 -0.14(-0.71%)
Mar 23, 2022 20.22 21.32 19.44 19.59 2,262,590 -0.85(-4.16%)
Mar 22, 2022 19.16 20.67 18.94 20.44 2,286,361 +1.33(+6.96%)
Mar 21, 2022 20.44 20.44 18.91 19.11 2,247,513 -1.38(-6.73%)
Mar 18, 2022 19.94 21.19 19.94 20.49 2,261,064 +0.14(+0.69%)
Mar 17, 2022 18.45 20.56 18.17 20.35 3,249,068 +1.76(+9.47%)
Mar 16, 2022 17.56 18.95 17.38 18.59 2,738,912 +1.59(+9.35%)
Mar 15, 2022 16.67 17.10 16.23 17.00 2,352,377 +0.39(+2.35%)
Mar 14, 2022 18.16 18.29 16.50 16.61 2,658,500 -1.71(-9.33%)
Mar 11, 2022 19.99 20.13 18.28 18.32 1,251,846 -1.43(-7.24%)
Mar 10, 2022 19.64 19.75 1,212,934 -0.26(-1.30%)
Mar 09, 2022 20.24 20.43 19.80 20.01 2,647,783 +0.64(+3.30%)
Mar 08, 2022 18.35 20.12 17.97 19.37 3,139,903 +0.86(+4.65%)
Mar 07, 2022 19.78 20.05 18.47 18.51 1,837,345 -1.06(-5.42%)
Mar 04, 2022 20.25 20.82 19.22 19.57 1,576,230 -0.90(-4.40%)
Mar 03, 2022 21.10 21.30 20.22 20.47 1,545,026 -0.57(-2.71%)
Mar 02, 2022 21.43 21.49 20.29 21.04 1,505,039 -0.40(-1.87%)
Mar 01, 2022 21.63 21.96 21.20 21.44 1,634,431 -0.19(-0.88%)
Feb 28, 2022 21.85 22.64 21.45 21.63 1,917,905 -0.20(-0.92%)
Feb 25, 2022 22.55 21.84 20.71 21.83 2,590,708 -0.80(-3.54%)
Feb 24, 2022 20.00 22.79 19.63 22.63 2,110,784 +1.27(+5.95%)
Feb 23, 2022 23.61 23.98 21.26 21.36 2,552,541 -2.31(-9.76%)
Feb 22, 2022 22.25 24.41 22.06 23.67 3,640,445 +0.81(+3.54%)
Feb 18, 2022 22.86 0 -5.78(-20.18%)
Feb 17, 2022 30.01 30.53 28.22 28.64 2,586,472 -1.87(-6.13%)
Feb 16, 2022 31.66 31.79 30.14 30.51 1,642,317 -1.65(-5.13%)
Feb 15, 2022 30.79 32.30 30.54 32.16 1,179,598 +2.28(+7.63%)
Feb 14, 2022 30.00 31.52 29.46 29.88 1,119,785 +0.04(+0.13%)
Feb 11, 2022 31.01 31.46 29.41 29.84 1,371,972 -0.22(-0.73%)
Feb 10, 2022 30.25 31.71 29.81 30.06 1,313,693 -1.22(-3.90%)
Feb 09, 2022 29.94 31.38 29.58 31.28 1,578,222 +2.13(+7.31%)
Feb 08, 2022 28.49 29.32 28.11 29.15 885,546 +0.62(+2.17%)
Feb 07, 2022 28.24 29.67 28.03 28.53 1,033,324 +0.23(+0.81%)
Feb 04, 2022 28.12 28.71 27.37 28.30 1,242,001 +0.12(+0.43%)
Feb 03, 2022 28.73 28.09 28.18 1,712,779 -1.30(-4.41%)
Feb 02, 2022 31.15 31.15 29.34 29.48 1,133,808 -1.32(-4.29%)
Feb 01, 2022 29.93 30.89 28.85 30.80 1,305,335 +1.23(+4.16%)
Jan 31, 2022 26.99 29.57 1,355,395 +2.64(+9.80%)
Jan 28, 2022 25.82 26.98 25.25 26.93 1,052,556 +1.11(+4.30%)
Jan 27, 2022 27.55 27.55 25.61 25.82 1,675,853 -0.81(-3.04%)
Jan 26, 2022 28.82 29.00 26.39 26.63 1,514,225 -1.21(-4.35%)
Jan 25, 2022 28.31 29.38 26.98 27.84 1,104,999 -1.31(-4.49%)
Jan 24, 2022 27.79 29.30 25.33 29.15 2,758,136 +0.42(+1.46%)
Jan 21, 2022 29.90 30.49 28.67 28.73 1,547,071 -1.49(-4.93%)
Jan 20, 2022 31.20 32.37 30.07 30.22 1,183,898 -0.47(-1.53%)
Jan 19, 2022 30.98 32.42 30.66 30.69 1,285,028 -0.36(-1.16%)
Jan 18, 2022 32.35 32.35 30.79 31.05 1,823,696 -1.36(-4.20%)
Jan 14, 2022 32.41 0 -0.40(-1.22%)
Jan 13, 2022 34.59 34.63 32.55 32.81 1,403,632 -1.55(-4.51%)
Jan 12, 2022 34.93 35.89 34.09 34.36 1,372,395 +0.16(+0.47%)
Jan 11, 2022 33.40 34.74 33.05 34.20 959,257 +1.45(+4.43%)
Jan 10, 2022 32.55 33.51 31.71 32.75 1,195,260 -0.39(-1.18%)
Jan 07, 2022 34.52 35.79 33.04 33.14 1,452,434 -1.40(-4.05%)
Jan 06, 2022 34.61 35.33 33.09 34.54 1,212,204 -0.26(-0.75%)
Jan 05, 2022 37.02 37.50 34.69 34.80 1,459,498 -2.54(-6.80%)
Jan 04, 2022 38.81 39.15 36.05 37.34 1,338,155 -1.60(-4.11%)
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.