Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.33 19.42 18.72 19.23 712,568 -0.02(-0.10%)
Mar 30, 2022 20.36 20.66 19.14 19.25 672,749 -1.41(-6.82%)
Mar 29, 2022 19.82 20.75 19.81 20.66 770,851 +1.01(+5.14%)
Mar 28, 2022 19.18 19.67 18.83 19.65 620,083 +0.66(+3.48%)
Mar 25, 2022 19.54 19.64 18.71 18.99 405,391 -0.38(-1.96%)
Mar 24, 2022 19.07 19.40 18.59 19.37 515,103 +0.49(+2.60%)
Mar 23, 2022 18.93 19.80 18.74 18.88 470,097 -0.40(-2.07%)
Mar 22, 2022 19.00 19.94 19.00 19.28 729,166 +0.39(+2.06%)
Mar 21, 2022 19.18 19.18 18.41 18.89 552,280 -0.20(-1.05%)
Mar 18, 2022 18.54 19.30 18.52 19.09 1,460,402 +0.34(+1.81%)
Mar 17, 2022 19.14 19.25 18.70 18.75 953,499 -0.61(-3.15%)
Mar 16, 2022 18.62 19.46 18.61 19.36 721,961 +1.16(+6.37%)
Mar 15, 2022 17.96 18.61 17.59 18.20 742,729 +0.35(+1.96%)
Mar 14, 2022 18.05 18.18 17.32 17.85 764,082 -0.16(-0.89%)
Mar 11, 2022 18.91 18.91 17.76 18.01 770,301 -0.73(-3.90%)
Mar 10, 2022 18.12 18.80 17.88 18.74 706,905 +0.23(+1.24%)
Mar 09, 2022 18.68 19.32 18.38 18.51 889,920 +0.20(+1.09%)
Mar 08, 2022 17.31 19.07 16.76 18.31 1,417,000 +1.31(+7.71%)
Mar 07, 2022 17.00 17.20 16.41 17.00 1,726,256 +0.00(+0.00%)
Mar 04, 2022 18.12 18.35 16.88 17.00 1,718,850 -1.35(-7.36%)
Mar 03, 2022 19.36 19.39 18.04 18.35 1,240,827 -0.89(-4.63%)
Mar 02, 2022 19.69 20.16 18.60 19.24 2,065,847 -0.81(-4.04%)
Mar 01, 2022 19.90 21.87 19.67 20.05 2,914,449 -1.67(-7.69%)
Feb 28, 2022 22.51 22.98 21.44 21.72 1,771,047 -1.26(-5.48%)
Feb 25, 2022 23.02 23.03 22.08 22.98 705,068 -0.17(-0.73%)
Feb 24, 2022 20.81 23.33 20.75 23.15 956,902 +1.20(+5.47%)
Feb 23, 2022 22.68 22.76 21.88 21.95 1,008,125 -0.71(-3.13%)
Feb 22, 2022 23.10 23.91 22.48 22.66 729,071 -0.80(-3.41%)
Feb 18, 2022 23.46 0 -1.74(-6.90%)
Feb 17, 2022 26.31 26.65 25.06 25.20 558,762 -1.08(-4.11%)
Feb 16, 2022 26.53 27.15 25.99 26.28 729,363 -0.64(-2.38%)
Feb 15, 2022 25.68 27.38 25.66 26.92 1,273,112 +1.66(+6.57%)
Feb 14, 2022 24.07 25.54 23.91 25.26 726,026 +1.25(+5.21%)
Feb 11, 2022 24.35 25.44 23.92 24.01 605,040 -0.35(-1.44%)
Feb 10, 2022 24.46 25.59 24.25 24.36 797,022 -0.45(-1.81%)
Feb 09, 2022 24.85 25.15 24.59 24.81 541,304 +0.05(+0.20%)
Feb 08, 2022 24.05 25.08 23.81 24.76 751,566 +0.81(+3.38%)
Feb 07, 2022 23.27 24.46 23.21 23.95 1,051,823 +0.97(+4.22%)
Feb 04, 2022 23.16 23.36 22.13 22.98 1,177,819 -0.21(-0.91%)
Feb 03, 2022 22.98 23.19 1,613,734 -0.48(-2.03%)
Feb 02, 2022 28.60 28.71 23.50 23.67 4,464,793 -6.77(-22.24%)
Feb 01, 2022 30.28 30.69 28.87 30.44 2,027,216 -0.10(-0.33%)
Jan 31, 2022 28.00 30.54 5,231,944 +3.43(+12.65%)
Jan 28, 2022 27.10 27.75 26.05 27.11 1,930,474 -0.75(-2.69%)
Jan 27, 2022 27.17 29.41 26.70 27.86 8,417,571 +1.18(+4.42%)
Jan 26, 2022 22.57 28.72 22.08 26.68 13,549,523 +4.45(+20.02%)
Jan 25, 2022 21.79 22.40 20.73 22.23 1,186,966 +0.28(+1.28%)
Jan 24, 2022 20.51 22.05 19.84 21.95 1,396,840 +0.54(+2.52%)
Jan 21, 2022 21.81 22.23 21.01 21.41 1,223,171 -0.69(-3.12%)
Jan 20, 2022 22.10 23.18 21.96 22.10 720,278 +0.19(+0.87%)
Jan 19, 2022 21.70 22.63 21.59 21.91 761,553 +0.26(+1.20%)
Jan 18, 2022 22.00 22.44 21.26 21.65 1,012,675 -0.40(-1.81%)
Jan 14, 2022 22.05 0 -0.85(-3.71%)
Jan 13, 2022 23.08 23.98 22.72 22.90 632,242 -0.10(-0.43%)
Jan 12, 2022 23.50 23.83 22.64 23.00 867,893 -0.16(-0.69%)
Jan 11, 2022 22.93 23.80 22.79 23.16 715,493 +0.05(+0.22%)
Jan 10, 2022 23.58 23.58 22.02 23.11 859,488 -0.55(-2.32%)
Jan 07, 2022 24.18 24.88 23.65 23.66 516,199 -0.49(-2.03%)
Jan 06, 2022 25.66 26.19 24.07 24.15 912,830 -1.21(-4.77%)
Jan 05, 2022 26.50 27.77 25.36 25.36 960,237 -1.06(-4.01%)
Jan 04, 2022 26.65 27.18 25.98 26.42 795,380 -0.41(-1.53%)
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.