Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.72 24.12 22.70 23.38 3,829,705 +0.19(+0.83%)
Mar 30, 2022 22.18 23.70 22.07 23.19 3,722,226 +1.67(+7.76%)
Mar 29, 2022 20.62 21.53 19.98 21.52 2,027,128 +0.23(+1.08%)
Mar 28, 2022 21.34 21.75 20.60 21.29 3,850,742 -0.89(-4.02%)
Mar 25, 2022 21.61 22.25 21.61 22.18 3,105,089 +0.23(+1.05%)
Mar 24, 2022 21.54 22.23 21.40 21.95 1,813,313 +0.43(+2.01%)
Mar 23, 2022 21.86 22.63 20.94 21.52 2,077,106 +0.04(+0.18%)
Mar 22, 2022 21.81 22.25 20.32 21.48 2,321,868 -0.35(-1.58%)
Mar 21, 2022 20.55 22.15 20.23 21.82 3,112,811 +1.98(+9.96%)
Mar 18, 2022 20.27 20.48 19.31 19.85 9,280,494 -0.54(-2.64%)
Mar 17, 2022 19.44 20.62 19.22 20.38 2,917,014 +1.46(+7.70%)
Mar 16, 2022 19.24 19.65 18.61 18.93 4,178,976 -0.23(-1.20%)
Mar 15, 2022 20.73 20.77 18.45 19.16 5,256,847 -2.79(-12.72%)
Mar 14, 2022 23.44 23.54 21.44 21.95 6,227,617 -2.30(-9.49%)
Mar 11, 2022 23.31 24.83 23.12 24.25 3,436,489 +0.50(+2.10%)
Mar 10, 2022 22.48 23.92 23.75 3,757,629 +1.51(+6.77%)
Mar 09, 2022 21.28 23.19 20.52 22.25 5,748,988 -0.34(-1.49%)
Mar 08, 2022 20.29 24.71 19.96 22.58 10,693,380 +3.55(+18.65%)
Mar 07, 2022 19.50 20.45 18.75 19.03 5,348,876 -0.35(-1.83%)
Mar 04, 2022 16.50 19.44 16.41 19.39 5,803,109 +2.76(+16.62%)
Mar 03, 2022 16.29 17.07 15.98 16.62 2,668,875 +0.25(+1.52%)
Mar 02, 2022 16.14 16.73 15.89 16.37 3,192,289 +0.69(+4.40%)
Mar 01, 2022 16.24 17.00 15.42 15.68 5,148,847 -0.26(-1.62%)
Feb 28, 2022 16.31 16.71 15.49 15.94 3,750,330 -0.45(-2.75%)
Feb 25, 2022 16.81 17.16 16.25 16.39 2,790,054 -0.43(-2.57%)
Feb 24, 2022 16.62 17.13 16.09 16.83 3,836,198 +0.17(+1.04%)
Feb 23, 2022 17.27 17.48 16.54 16.65 2,307,916 -0.52(-3.02%)
Feb 22, 2022 17.83 18.02 17.03 17.17 4,506,779 -0.11(-0.61%)
Feb 18, 2022 17.28 0 -0.19(-1.10%)
Feb 17, 2022 17.75 17.96 17.22 17.47 1,441,183 -0.23(-1.30%)
Feb 16, 2022 18.71 19.11 17.51 17.70 2,246,006 -0.59(-3.25%)
Feb 15, 2022 18.03 18.71 17.75 18.29 2,260,439 -0.47(-2.50%)
Feb 14, 2022 18.35 18.88 17.88 18.76 4,588,173 +0.19(+1.03%)
Feb 11, 2022 18.46 18.93 17.91 18.57 4,391,198 +0.49(+2.71%)
Feb 10, 2022 18.81 19.20 17.67 18.08 5,177,220 -0.93(-4.89%)
Feb 09, 2022 18.69 19.33 18.45 19.01 3,527,977 +0.41(+2.22%)
Feb 08, 2022 18.51 18.77 18.15 18.60 3,382,744 +0.07(+0.36%)
Feb 07, 2022 17.29 18.81 17.11 18.53 3,004,424 +0.99(+5.63%)
Feb 04, 2022 17.05 17.86 16.91 17.54 2,637,728 +0.71(+4.22%)
Feb 03, 2022 16.99 16.83 2,225,907 -0.18(-1.07%)
Feb 02, 2022 16.75 17.09 16.52 17.02 2,172,365 +0.23(+1.37%)
Feb 01, 2022 15.18 16.82 14.91 16.79 3,771,298 +1.59(+10.48%)
Jan 31, 2022 15.38 15.51 15.19 2,645,721 -0.33(-2.10%)
Jan 28, 2022 15.50 15.94 14.78 15.52 2,682,583 -0.12(-0.80%)
Jan 27, 2022 15.76 16.03 15.01 15.65 4,410,064 +0.36(+2.39%)
Jan 26, 2022 16.43 16.74 15.13 15.28 4,936,886 -1.00(-6.13%)
Jan 25, 2022 15.29 16.32 14.99 16.28 4,111,307 +1.06(+6.93%)
Jan 24, 2022 14.67 15.28 14.15 15.22 4,212,160 +0.23(+1.54%)
Jan 21, 2022 15.56 15.79 14.97 14.99 5,467,741 -0.86(-5.44%)
Jan 20, 2022 16.56 16.99 15.82 15.86 4,029,010 -0.96(-5.70%)
Jan 19, 2022 17.48 17.84 16.71 16.82 3,999,245 -0.39(-2.28%)
Jan 18, 2022 17.52 17.84 16.90 17.21 3,280,627 -0.20(-1.16%)
Jan 14, 2022 17.41 0 +1.01(+6.14%)
Jan 13, 2022 16.69 17.00 16.32 16.40 2,879,461 -0.22(-1.33%)
Jan 12, 2022 16.69 17.01 16.36 16.62 2,897,751 +0.16(+0.99%)
Jan 11, 2022 16.12 16.91 15.80 16.46 3,555,005 +0.66(+4.19%)
Jan 10, 2022 15.64 16.04 15.38 15.80 3,657,554 +0.16(+1.04%)
Jan 07, 2022 15.09 15.71 14.88 15.64 4,668,290 +0.86(+5.84%)
Jan 06, 2022 14.01 14.92 13.83 14.77 4,938,837 +1.29(+9.53%)
Jan 05, 2022 13.87 14.36 13.47 13.49 2,717,412 -0.18(-1.33%)
Jan 04, 2022 13.82 14.12 13.65 13.67 2,850,953 +0.22(+1.64%)
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.