Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.88 24.42 23.78 24.16 6,429,805 +0.26(+1.10%)
Mar 30, 2022 23.83 23.98 23.72 23.90 6,930,066 +0.00(+0.00%)
Mar 29, 2022 23.51 23.99 23.27 23.90 5,597,018 +0.75(+3.25%)
Mar 28, 2022 22.80 23.16 22.77 23.14 3,955,899 +0.26(+1.15%)
Mar 25, 2022 22.88 22.91 22.61 22.88 5,481,593 +0.12(+0.54%)
Mar 24, 2022 22.12 22.77 21.95 22.76 7,375,309 +0.79(+3.59%)
Mar 23, 2022 22.20 22.30 21.92 21.97 5,701,098 -0.30(-1.35%)
Mar 22, 2022 22.23 22.48 22.15 22.27 4,831,413 +0.23(+1.02%)
Mar 21, 2022 22.19 22.38 21.86 22.05 6,660,550 -0.20(-0.89%)
Mar 18, 2022 21.98 22.36 21.87 22.24 9,548,113 +0.26(+1.20%)
Mar 17, 2022 21.21 22.15 21.14 21.98 6,188,751 +0.71(+3.36%)
Mar 16, 2022 21.03 21.52 21.00 21.27 5,847,593 +0.29(+1.39%)
Mar 15, 2022 20.55 21.05 20.51 20.98 4,524,042 +0.58(+2.85%)
Mar 14, 2022 20.96 21.13 20.27 20.39 5,875,849 -0.45(-2.16%)
Mar 11, 2022 21.02 21.35 20.83 20.84 4,983,965 -0.14(-0.67%)
Mar 10, 2022 20.49 21.04 20.98 4,210,227 +0.37(+1.78%)
Mar 09, 2022 20.62 20.87 20.42 20.62 6,966,024 +0.38(+1.86%)
Mar 08, 2022 20.66 20.83 20.24 20.24 9,418,620 -0.29(-1.42%)
Mar 07, 2022 20.68 20.87 20.39 20.53 8,189,863 +0.05(+0.23%)
Mar 04, 2022 19.97 20.54 19.91 20.49 9,506,530 +0.34(+1.68%)
Mar 03, 2022 20.16 20.41 20.06 20.15 13,448,299 +0.05(+0.23%)
Mar 02, 2022 19.52 20.22 18.82 20.10 7,111,884 +0.69(+3.58%)
Mar 01, 2022 19.85 19.95 19.25 19.41 5,401,507 -0.53(-2.64%)
Feb 28, 2022 19.72 20.19 19.61 19.93 8,802,281 +0.11(+0.57%)
Feb 25, 2022 19.83 19.97 19.11 19.82 5,943,642 +0.18(+0.91%)
Feb 24, 2022 18.81 19.75 18.56 19.64 11,050,615 +0.35(+1.80%)
Feb 23, 2022 19.75 19.96 19.21 19.29 6,483,941 -0.43(-2.19%)
Feb 22, 2022 19.93 20.04 19.51 19.73 5,349,316 -0.23(-1.18%)
Feb 18, 2022 19.96 0 -0.20(-0.98%)
Feb 17, 2022 20.43 20.49 20.03 20.16 5,234,134 -0.39(-1.92%)
Feb 16, 2022 20.23 20.73 20.21 20.55 5,400,969 +0.31(+1.53%)
Feb 15, 2022 20.42 20.54 20.21 20.24 6,407,826 +0.09(+0.47%)
Feb 14, 2022 20.33 20.37 19.85 20.15 8,516,438 -0.08(-0.42%)
Feb 11, 2022 20.98 21.25 20.20 20.23 8,877,926 -0.75(-3.58%)
Feb 10, 2022 21.26 21.65 20.86 20.98 7,481,972 -0.59(-2.74%)
Feb 09, 2022 21.38 21.66 21.33 21.58 4,475,452 +0.46(+2.18%)
Feb 08, 2022 20.56 21.18 20.49 21.12 9,070,676 +0.65(+3.16%)
Feb 07, 2022 20.52 20.72 20.28 20.47 5,834,757 -0.10(-0.50%)
Feb 04, 2022 20.31 20.74 20.20 20.57 6,604,401 +0.14(+0.69%)
Feb 03, 2022 20.69 20.90 20.38 20.43 5,593,004 -0.52(-2.47%)
Feb 02, 2022 20.74 20.99 20.52 20.95 6,074,590 +0.14(+0.68%)
Feb 01, 2022 20.86 20.96 20.57 20.81 7,375,280 -0.02(-0.09%)
Jan 31, 2022 20.42 20.86 20.83 10,558,679 +0.18(+0.85%)
Jan 28, 2022 20.42 20.67 20.15 20.65 4,492,237 +0.07(+0.36%)
Jan 27, 2022 21.26 21.47 20.54 20.57 7,216,793 -0.33(-1.56%)
Jan 26, 2022 21.01 21.52 20.69 20.90 7,574,068 +0.23(+1.13%)
Jan 25, 2022 20.61 20.80 20.29 20.67 10,050,490 -0.39(-1.86%)
Jan 24, 2022 20.97 21.10 20.08 21.06 11,110,935 -0.34(-1.57%)
Jan 21, 2022 21.73 21.88 21.33 21.39 6,433,356 -0.41(-1.88%)
Jan 20, 2022 21.68 22.42 21.63 21.80 8,427,864 +0.30(+1.39%)
Jan 19, 2022 21.07 21.66 21.04 21.51 6,142,253 +0.45(+2.13%)
Jan 18, 2022 21.25 21.39 20.94 21.06 4,852,725 -0.44(-2.04%)
Jan 14, 2022 21.50 0 -0.20(-0.90%)
Jan 13, 2022 21.85 22.07 21.64 21.69 3,270,716 -0.15(-0.68%)
Jan 12, 2022 21.85 22.09 21.67 21.84 3,858,094 +0.08(+0.39%)
Jan 11, 2022 21.44 21.80 21.44 21.76 4,247,415 +0.35(+1.65%)
Jan 10, 2022 21.58 21.73 21.14 21.40 7,805,825 -0.13(-0.61%)
Jan 07, 2022 21.66 21.88 21.42 21.53 4,993,911 -0.13(-0.60%)
Jan 06, 2022 21.76 22.09 21.59 21.66 6,474,782 -0.08(-0.39%)
Jan 05, 2022 22.70 22.82 21.74 21.75 6,857,402 -1.04(-4.58%)
Jan 04, 2022 22.77 22.98 22.62 22.79 4,403,508 +0.07(+0.29%)
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.