Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.69 23.77 23.24 23.25 3,270,814 -0.44(-1.86%)
Mar 30, 2022 24.02 24.12 23.55 23.69 2,323,103 -0.44(-1.82%)
Mar 29, 2022 23.65 24.20 23.55 24.13 2,440,440 +0.61(+2.59%)
Mar 28, 2022 23.22 23.55 23.17 23.52 1,920,225 +0.25(+1.07%)
Mar 25, 2022 23.23 23.36 22.99 23.27 1,905,641 +0.04(+0.17%)
Mar 24, 2022 23.16 23.25 22.85 23.23 2,468,897 +0.19(+0.82%)
Mar 23, 2022 22.97 23.33 22.81 23.04 1,791,270 -0.14(-0.60%)
Mar 22, 2022 22.92 23.36 22.88 23.18 3,185,993 +0.25(+1.09%)
Mar 21, 2022 22.88 23.15 22.69 22.93 3,058,142 -0.11(-0.48%)
Mar 18, 2022 21.93 23.13 21.90 23.04 5,559,205 +1.09(+4.97%)
Mar 17, 2022 21.55 22.00 21.43 21.95 5,440,150 +0.25(+1.15%)
Mar 16, 2022 21.55 21.84 21.00 21.70 4,696,661 +0.41(+1.93%)
Mar 15, 2022 20.56 21.34 20.50 21.29 3,886,850 +0.80(+3.90%)
Mar 14, 2022 20.29 20.57 20.09 20.49 4,668,427 +0.14(+0.69%)
Mar 11, 2022 21.30 21.34 20.34 20.35 3,229,430 -0.74(-3.51%)
Mar 10, 2022 21.20 21.36 20.83 21.09 2,483,719 -0.41(-1.91%)
Mar 09, 2022 21.30 21.82 21.22 21.50 3,834,622 +0.74(+3.56%)
Mar 08, 2022 20.77 21.36 20.26 20.76 5,058,738 +0.09(+0.44%)
Mar 07, 2022 21.84 22.20 20.65 20.67 6,032,582 -1.33(-6.05%)
Mar 04, 2022 22.19 22.54 21.60 22.00 3,596,508 -0.27(-1.21%)
Mar 03, 2022 23.01 23.14 22.09 22.27 3,993,531 -0.50(-2.20%)
Mar 02, 2022 22.76 22.87 22.21 22.77 2,703,510 +0.10(+0.44%)
Mar 01, 2022 22.60 23.30 22.50 22.67 4,027,515 -0.02(-0.09%)
Feb 28, 2022 21.59 22.74 21.56 22.69 6,773,824 +0.81(+3.70%)
Feb 25, 2022 21.46 21.90 21.43 21.88 5,105,629 +0.54(+2.53%)
Feb 24, 2022 19.99 21.45 19.90 21.34 10,785,604 +0.29(+1.38%)
Feb 23, 2022 21.65 22.11 21.04 21.05 5,347,153 -0.54(-2.50%)
Feb 22, 2022 22.50 22.66 21.52 21.59 9,033,378 -1.43(-6.21%)
Feb 18, 2022 23.02 0 -0.56(-2.37%)
Feb 17, 2022 24.55 24.68 23.52 23.58 6,754,291 -1.32(-5.30%)
Feb 16, 2022 24.66 25.00 24.65 24.90 2,933,900 -0.09(-0.36%)
Feb 15, 2022 24.73 25.00 24.60 24.99 2,679,619 +0.60(+2.46%)
Feb 14, 2022 24.51 24.96 24.33 24.39 3,218,845 -0.25(-1.01%)
Feb 11, 2022 25.27 25.59 24.55 24.64 2,854,849 -0.52(-2.07%)
Feb 10, 2022 24.87 25.80 24.80 25.16 2,895,236 -0.18(-0.71%)
Feb 09, 2022 24.93 25.35 24.90 25.34 2,413,622 +0.64(+2.59%)
Feb 08, 2022 24.32 24.79 24.20 24.70 2,617,367 +0.30(+1.23%)
Feb 07, 2022 24.37 24.76 24.28 24.40 2,549,236 +0.14(+0.58%)
Feb 04, 2022 23.94 24.52 23.80 24.26 4,340,208 +0.30(+1.25%)
Feb 03, 2022 24.58 23.91 23.96 3,390,455 -1.05(-4.20%)
Feb 02, 2022 25.32 25.53 24.80 25.01 3,513,827 -0.27(-1.07%)
Feb 01, 2022 24.78 25.33 24.64 25.28 3,560,144 +0.53(+2.14%)
Jan 31, 2022 24.00 24.77 24.75 3,676,273 +0.79(+3.30%)
Jan 28, 2022 22.88 23.97 22.78 23.96 3,538,725 +1.06(+4.63%)
Jan 27, 2022 23.05 23.68 22.85 22.90 3,388,732 -0.11(-0.48%)
Jan 26, 2022 23.63 24.09 22.93 23.01 3,796,062 -0.35(-1.50%)
Jan 25, 2022 23.70 23.87 22.93 23.36 4,494,916 -0.64(-2.67%)
Jan 24, 2022 22.84 24.02 22.52 24.00 5,856,135 +0.49(+2.08%)
Jan 21, 2022 24.07 24.32 23.50 23.51 3,841,185 -0.81(-3.33%)
Jan 20, 2022 24.72 25.32 24.29 24.32 3,380,407 -0.17(-0.69%)
Jan 19, 2022 24.29 25.00 24.29 24.49 3,328,624 +0.16(+0.66%)
Jan 18, 2022 23.66 24.47 23.66 24.33 4,278,355 +0.27(+1.12%)
Jan 14, 2022 24.06 0 -0.02(-0.08%)
Jan 13, 2022 24.58 24.67 23.99 24.08 3,253,582 -0.40(-1.63%)
Jan 12, 2022 24.42 24.80 24.23 24.48 3,460,126 +0.15(+0.62%)
Jan 11, 2022 23.85 24.57 23.55 24.33 3,264,635 +0.59(+2.49%)
Jan 10, 2022 23.42 23.78 22.70 23.74 4,240,292 +0.11(+0.47%)
Jan 07, 2022 23.58 23.99 23.45 23.63 2,745,872 -0.07(-0.30%)
Jan 06, 2022 23.44 23.96 23.34 23.70 3,634,646 +0.04(+0.17%)
Jan 05, 2022 24.41 24.62 23.66 23.66 3,887,750 -0.92(-3.74%)
Jan 04, 2022 24.93 25.22 24.00 24.58 3,581,136 -0.38(-1.52%)
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.