Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.82 18.83 17.65 17.68 5,292,694 -1.03(-5.51%)
Mar 30, 2022 18.52 19.17 18.32 18.71 6,165,842 -0.27(-1.42%)
Mar 29, 2022 18.15 19.14 18.01 18.98 10,067,037 +1.23(+6.93%)
Mar 28, 2022 17.99 18.49 17.36 17.75 8,594,961 +0.05(+0.28%)
Mar 25, 2022 18.75 18.80 17.24 17.70 17,574,544 -1.22(-6.45%)
Mar 24, 2022 19.75 20.00 18.69 18.92 9,331,561 -0.92(-4.64%)
Mar 23, 2022 19.64 20.51 19.02 19.84 6,946,092 +0.14(+0.71%)
Mar 22, 2022 19.25 20.03 19.17 19.70 9,878,673 +0.85(+4.51%)
Mar 21, 2022 18.97 19.66 18.21 18.85 9,305,838 -0.39(-2.03%)
Mar 18, 2022 18.63 19.92 18.49 19.24 16,537,591 +0.04(+0.21%)
Mar 17, 2022 17.68 19.25 17.40 19.20 19,889,780 +1.11(+6.14%)
Mar 16, 2022 16.00 18.12 15.82 18.09 40,627,712 +2.64(+17.09%)
Mar 15, 2022 16.07 16.96 15.28 15.45 30,189,328 -0.67(-4.16%)
Mar 14, 2022 17.04 17.49 15.92 16.12 17,618,452 -1.30(-7.46%)
Mar 11, 2022 19.33 19.49 17.19 17.42 18,911,532 -1.52(-8.03%)
Mar 10, 2022 19.91 20.00 17.82 18.94 32,856,388 -3.76(-16.56%)
Mar 09, 2022 21.90 23.36 21.32 22.70 10,889,166 +2.16(+10.52%)
Mar 08, 2022 19.53 20.89 18.66 20.54 10,024,055 +0.82(+4.16%)
Mar 07, 2022 21.10 21.23 19.14 19.72 12,654,098 -1.38(-6.54%)
Mar 04, 2022 24.80 24.96 20.94 21.10 18,264,202 -4.37(-17.16%)
Mar 03, 2022 25.10 26.56 23.65 25.47 16,148,012 +0.06(+0.24%)
Mar 02, 2022 25.73 25.73 24.77 25.41 8,344,526 -0.05(-0.20%)
Mar 01, 2022 26.44 27.12 25.27 25.46 10,972,894 -1.06(-4.00%)
Feb 28, 2022 24.92 26.73 24.66 26.52 14,574,195 +1.52(+6.08%)
Feb 25, 2022 23.18 25.00 23.81 25.00 13,532,407 +1.36(+5.75%)
Feb 24, 2022 21.30 23.97 21.25 23.64 13,315,855 +1.00(+4.42%)
Feb 23, 2022 22.00 23.36 22.00 22.64 12,308,549 +0.71(+3.24%)
Feb 22, 2022 22.45 22.79 21.21 21.93 16,962,636 -1.06(-4.61%)
Feb 18, 2022 22.99 0 -0.28(-1.20%)
Feb 17, 2022 23.37 23.75 23.12 23.27 6,598,784 +0.13(+0.56%)
Feb 16, 2022 23.48 23.50 22.76 23.14 7,222,330 -0.54(-2.28%)
Feb 15, 2022 23.30 23.70 23.02 23.68 4,977,639 +0.82(+3.59%)
Feb 14, 2022 22.21 23.09 21.96 22.86 5,383,051 +0.31(+1.37%)
Feb 11, 2022 22.78 23.59 22.41 22.55 10,404,837 -0.64(-2.76%)
Feb 10, 2022 21.88 23.35 21.80 23.19 12,777,863 +0.69(+3.07%)
Feb 09, 2022 21.88 22.53 21.82 22.50 5,427,902 +0.95(+4.41%)
Feb 08, 2022 20.98 21.60 20.87 21.55 4,711,298 +0.65(+3.11%)
Feb 07, 2022 20.88 21.34 20.59 20.90 7,537,772 +0.06(+0.29%)
Feb 04, 2022 20.24 20.92 19.77 20.84 7,153,425 +0.85(+4.25%)
Feb 03, 2022 20.40 19.99 8,975,449 -1.04(-4.95%)
Feb 02, 2022 21.50 21.50 20.26 21.03 10,300,558 -0.27(-1.27%)
Feb 01, 2022 20.53 21.34 20.45 21.30 11,562,515 +0.48(+2.31%)
Jan 31, 2022 19.29 20.83 20.82 10,981,521 +1.90(+10.04%)
Jan 28, 2022 18.90 19.16 18.11 18.92 14,162,061 -0.07(-0.37%)
Jan 27, 2022 18.90 19.20 18.61 18.99 15,847,690 +0.14(+0.74%)
Jan 26, 2022 19.05 19.22 18.58 18.85 15,880,296 +0.11(+0.59%)
Jan 25, 2022 17.88 18.77 17.81 18.74 13,582,995 +0.39(+2.13%)
Jan 24, 2022 16.88 18.38 16.61 18.35 17,235,940 +0.25(+1.38%)
Jan 21, 2022 19.90 19.94 18.07 18.10 11,919,142 -1.89(-9.45%)
Jan 20, 2022 21.00 21.03 19.95 19.99 11,518,692 -0.50(-2.44%)
Jan 19, 2022 20.70 21.36 20.49 20.49 10,709,236 -0.12(-0.58%)
Jan 18, 2022 20.80 21.38 20.19 20.61 9,832,104 -0.60(-2.83%)
Jan 14, 2022 21.21 0 -1.21(-5.40%)
Jan 13, 2022 23.49 23.55 22.27 22.42 10,089,110 -1.02(-4.35%)
Jan 12, 2022 25.14 25.48 23.38 23.44 10,370,286 -1.61(-6.43%)
Jan 11, 2022 23.88 25.09 23.88 25.05 7,362,421 +0.93(+3.86%)
Jan 10, 2022 25.56 25.63 22.88 24.12 16,067,885 -1.85(-7.12%)
Jan 07, 2022 25.63 26.30 25.55 25.97 6,481,711 +0.31(+1.21%)
Jan 06, 2022 25.51 25.89 24.51 25.66 7,126,755 +0.05(+0.20%)
Jan 05, 2022 26.70 26.82 25.39 25.61 9,249,599 -0.80(-3.03%)
Jan 04, 2022 28.57 28.70 26.38 26.41 11,871,103 -2.31(-8.04%)
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.