Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.50 23.51 22.29 22.40 16,427,714 -1.11(-4.73%)
Mar 30, 2022 24.24 24.47 23.41 23.51 10,766,830 -0.95(-3.87%)
Mar 29, 2022 23.94 24.52 23.54 24.46 13,110,210 +0.94(+3.99%)
Mar 28, 2022 23.72 23.81 22.97 23.52 14,828,397 -0.56(-2.33%)
Mar 25, 2022 24.28 24.80 23.91 24.09 8,906,721 -0.15(-0.61%)
Mar 24, 2022 23.59 24.51 23.46 24.23 9,067,063 +0.57(+2.41%)
Mar 23, 2022 24.49 24.56 23.63 23.66 11,066,687 -1.08(-4.35%)
Mar 22, 2022 25.06 25.80 24.65 24.74 10,244,557 +0.11(+0.45%)
Mar 21, 2022 25.38 25.64 24.33 24.63 11,093,078 -0.79(-3.11%)
Mar 18, 2022 24.97 25.45 24.51 25.42 17,783,564 +0.27(+1.06%)
Mar 17, 2022 24.61 25.32 24.42 25.15 11,740,114 +0.52(+2.09%)
Mar 16, 2022 23.18 24.95 23.08 24.64 19,471,266 +1.77(+7.76%)
Mar 15, 2022 21.81 22.89 21.80 22.86 12,564,603 +0.98(+4.50%)
Mar 14, 2022 21.57 22.25 21.44 21.88 11,947,785 +0.28(+1.31%)
Mar 11, 2022 22.84 23.03 21.56 21.59 13,750,267 -1.02(-4.52%)
Mar 10, 2022 21.95 22.67 22.62 14,181,804 +0.55(+2.48%)
Mar 09, 2022 21.92 22.49 21.65 22.07 12,907,752 +0.91(+4.32%)
Mar 08, 2022 19.77 21.89 19.65 21.16 16,677,598 +1.59(+8.12%)
Mar 07, 2022 22.54 22.65 19.55 19.57 24,600,072 -3.09(-13.63%)
Mar 04, 2022 23.40 23.51 22.28 22.65 13,177,183 -1.12(-4.72%)
Mar 03, 2022 23.90 23.95 23.04 23.78 11,469,195 -0.15(-0.61%)
Mar 02, 2022 22.64 24.14 22.43 23.92 14,039,461 +1.52(+6.77%)
Mar 01, 2022 23.74 24.11 22.22 22.41 12,180,702 -1.27(-5.36%)
Feb 28, 2022 23.70 23.93 23.05 23.68 13,971,817 -0.40(-1.67%)
Feb 25, 2022 22.97 24.12 23.34 24.08 17,091,512 +1.11(+4.81%)
Feb 24, 2022 20.79 23.10 20.49 22.97 22,772,416 +1.84(+8.69%)
Feb 23, 2022 22.04 22.20 20.96 21.14 23,743,890 -1.17(-5.24%)
Feb 22, 2022 24.12 25.77 22.09 22.31 56,795,948 -1.17(-4.98%)
Feb 18, 2022 23.48 0 +0.46(+1.98%)
Feb 17, 2022 23.55 24.21 22.86 23.02 13,974,447 -0.83(-3.48%)
Feb 16, 2022 24.28 24.61 23.20 23.85 23,905,060 +0.62(+2.67%)
Feb 15, 2022 22.59 23.28 22.59 23.23 8,792,216 +0.87(+3.88%)
Feb 14, 2022 23.30 23.39 22.20 22.36 10,778,914 -0.90(-3.85%)
Feb 11, 2022 24.23 24.39 23.13 23.26 9,713,462 -1.03(-4.25%)
Feb 10, 2022 24.56 25.28 24.09 24.29 9,872,839 -0.47(-1.88%)
Feb 09, 2022 24.26 24.87 24.02 24.76 10,229,901 +0.69(+2.89%)
Feb 08, 2022 23.70 24.65 23.39 24.06 11,213,656 +0.69(+2.97%)
Feb 07, 2022 23.20 23.70 22.91 23.37 9,276,008 +0.22(+0.95%)
Feb 04, 2022 22.96 23.40 22.56 23.15 10,414,243 +0.25(+1.08%)
Feb 03, 2022 22.88 22.77 22.90 10,073,527 -0.20(-0.87%)
Feb 02, 2022 23.93 23.99 22.54 23.10 12,188,760 -0.83(-3.47%)
Feb 01, 2022 23.65 24.19 23.17 23.93 8,368,784 +0.55(+2.34%)
Jan 31, 2022 23.07 23.45 23.39 10,962,179 +0.15(+0.63%)
Jan 28, 2022 23.45 23.51 22.48 23.24 11,075,882 -0.21(-0.90%)
Jan 27, 2022 24.01 24.85 23.28 23.45 13,832,193 -0.31(-1.31%)
Jan 26, 2022 24.88 25.10 23.68 23.76 14,750,091 -0.77(-3.13%)
Jan 25, 2022 24.13 25.51 24.06 24.53 22,896,202 -0.20(-0.81%)
Jan 24, 2022 22.48 24.86 21.75 24.73 45,967,856 +3.77(+18.00%)
Jan 21, 2022 21.63 21.75 20.61 20.96 16,200,860 -0.81(-3.73%)
Jan 20, 2022 23.13 23.54 21.70 21.77 11,847,013 -1.32(-5.70%)
Jan 19, 2022 23.06 23.74 22.91 23.08 12,704,913 +0.05(+0.20%)
Jan 18, 2022 23.57 23.75 23.03 23.04 14,294,169 -0.76(-3.19%)
Jan 14, 2022 23.80 0 -0.72(-2.94%)
Jan 13, 2022 24.53 25.39 24.35 24.52 9,795,046 +0.20(+0.83%)
Jan 12, 2022 24.66 25.00 23.82 24.32 8,969,258 -0.10(-0.41%)
Jan 11, 2022 23.43 24.58 23.27 24.42 11,046,886 +1.07(+4.58%)
Jan 10, 2022 24.00 24.04 22.49 23.35 13,510,417 -0.73(-3.03%)
Jan 07, 2022 24.24 24.61 23.74 24.08 11,354,927 -0.35(-1.42%)
Jan 06, 2022 24.36 24.70 23.38 24.43 12,176,167 +0.27(+1.13%)
Jan 05, 2022 25.66 25.87 24.13 24.15 13,117,378 -1.51(-5.87%)
Jan 04, 2022 25.01 25.81 25.01 25.66 11,539,910 +0.65(+2.59%)
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.