Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.60 19.66 19.40 19.46 19,612 -0.07(-0.36%)
Mar 30, 2022 20.00 20.00 19.53 19.53 31,849 -0.21(-1.06%)
Mar 29, 2022 19.29 19.76 19.10 19.74 126,503 +0.71(+3.73%)
Mar 28, 2022 19.01 19.10 18.88 19.03 112,639 -0.09(-0.47%)
Mar 25, 2022 17.90 19.12 17.90 19.12 880,189 +0.34(+1.81%)
Mar 24, 2022 18.83 19.03 18.68 18.78 25,155 -0.11(-0.56%)
Mar 23, 2022 19.37 19.38 18.84 18.89 117,903 -0.52(-2.69%)
Mar 22, 2022 18.83 19.41 18.83 19.41 102,856 +0.71(+3.79%)
Mar 21, 2022 18.90 18.92 18.52 18.70 69,601 -0.26(-1.37%)
Mar 18, 2022 18.28 19.00 18.25 18.96 59,253 +0.61(+3.34%)
Mar 17, 2022 17.47 18.38 17.42 18.35 64,940 +0.47(+2.62%)
Mar 16, 2022 16.95 17.90 16.80 17.88 93,087 +1.27(+7.65%)
Mar 15, 2022 16.34 16.64 16.21 16.61 105,955 +0.68(+4.27%)
Mar 14, 2022 16.07 16.36 15.79 15.93 65,650 -0.15(-0.93%)
Mar 11, 2022 16.18 16.62 15.96 16.08 46,135 -0.21(-1.29%)
Mar 10, 2022 16.88 16.88 16.09 16.29 11,893 -0.08(-0.49%)
Mar 09, 2022 16.29 16.55 16.15 16.37 156,620 +0.84(+5.42%)
Mar 08, 2022 15.51 16.14 15.10 15.53 299,466 +0.24(+1.60%)
Mar 07, 2022 16.85 17.01 15.28 15.29 544,040 -1.92(-11.13%)
Mar 04, 2022 17.49 18.00 17.13 17.20 75,203 -0.92(-5.08%)
Mar 03, 2022 19.00 19.03 18.12 18.12 59,558 -0.75(-3.97%)
Mar 02, 2022 18.61 18.92 18.50 18.87 67,662 +0.96(+5.36%)
Mar 01, 2022 17.91 18.83 17.82 17.91 237,659 -0.99(-5.24%)
Feb 28, 2022 18.13 19.14 18.13 18.90 34,478 -0.50(-2.57%)
Feb 25, 2022 19.38 19.67 19.24 19.40 33,773 +0.37(+1.94%)
Feb 24, 2022 18.15 19.10 17.50 19.03 108,147 -0.49(-2.51%)
Feb 23, 2022 20.27 20.43 19.42 19.52 41,973 -0.46(-2.30%)
Feb 22, 2022 19.70 20.14 19.57 19.98 69,145 +0.06(+0.30%)
Feb 18, 2022 19.92 0 +0.48(+2.47%)
Feb 17, 2022 20.00 20.00 19.32 19.44 21,705 -0.37(-1.87%)
Feb 16, 2022 20.26 20.26 19.70 19.81 80,277 -0.21(-1.05%)
Feb 15, 2022 19.35 20.04 19.31 20.02 385,634 +0.94(+4.93%)
Feb 14, 2022 18.85 19.65 18.83 19.08 24,459 -0.16(-0.83%)
Feb 11, 2022 18.85 20.22 18.85 19.24 48,717 -0.66(-3.32%)
Feb 10, 2022 18.46 20.12 18.46 19.90 45,991 +0.20(+1.02%)
Feb 09, 2022 20.05 20.13 18.68 19.70 34,706 +0.14(+0.72%)
Feb 08, 2022 18.87 19.59 18.87 19.56 31,543 +0.91(+4.88%)
Feb 07, 2022 18.46 18.75 18.44 18.65 29,327 +0.38(+2.08%)
Feb 04, 2022 17.96 18.29 17.96 18.27 23,359 +0.10(+0.55%)
Feb 03, 2022 18.35 18.14 18.17 17,589 -0.34(-1.84%)
Feb 02, 2022 17.81 18.74 17.81 18.51 208,641 -0.17(-0.91%)
Feb 01, 2022 18.06 18.71 18.05 18.68 76,309 +0.68(+3.78%)
Jan 31, 2022 17.05 18.02 17.05 18.00 12,630 +0.80(+4.65%)
Jan 28, 2022 17.20 17.24 16.95 17.20 275,792 -0.14(-0.81%)
Jan 27, 2022 17.61 17.70 17.27 17.34 383,317 -0.06(-0.34%)
Jan 26, 2022 17.76 17.95 17.23 17.40 28,091 +0.07(+0.38%)
Jan 25, 2022 17.02 17.40 16.80 17.33 15,274 +0.11(+0.66%)
Jan 24, 2022 17.00 17.37 16.19 17.22 425,965 -0.37(-2.10%)
Jan 21, 2022 17.89 17.95 17.54 17.59 195,875 -0.42(-2.33%)
Jan 20, 2022 17.27 18.35 17.27 18.01 29,964 +0.09(+0.50%)
Jan 19, 2022 17.72 18.45 17.72 17.92 18,032 -0.42(-2.29%)
Jan 18, 2022 18.23 18.62 18.01 18.34 26,929 +0.15(+0.82%)
Jan 14, 2022 18.19 0 -0.22(-1.20%)
Jan 13, 2022 18.47 18.79 18.41 18.41 298,069 +0.24(+1.32%)
Jan 12, 2022 18.26 18.53 18.12 18.17 181,859 -0.04(-0.22%)
Jan 11, 2022 17.73 18.21 17.69 18.21 81,998 +0.48(+2.71%)
Jan 10, 2022 17.92 17.95 17.54 17.73 29,087 -0.51(-2.80%)
Jan 07, 2022 16.76 18.25 16.76 18.24 30,627 +0.83(+4.77%)
Jan 06, 2022 17.50 17.50 16.93 17.41 27,189 +0.31(+1.81%)
Jan 05, 2022 17.42 17.71 17.07 17.10 122,162 -0.32(-1.83%)
Jan 04, 2022 17.30 17.42 17.02 17.42 67,421 +0.19(+1.11%)
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.