Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.46 19.70 18.95 19.06 1,573,788 -0.50(-2.56%)
Mar 30, 2022 19.73 19.82 19.39 19.56 821,682 -0.01(-0.05%)
Mar 29, 2022 19.24 19.70 19.23 19.57 1,226,878 +0.22(+1.14%)
Mar 28, 2022 19.14 19.37 18.73 19.35 802,414 +0.17(+0.89%)
Mar 25, 2022 18.99 19.42 18.91 19.18 1,139,649 +0.27(+1.43%)
Mar 24, 2022 18.74 19.03 18.59 18.91 907,859 +0.46(+2.49%)
Mar 23, 2022 18.15 18.62 17.96 18.45 1,197,079 +0.31(+1.71%)
Mar 22, 2022 17.68 18.21 17.67 18.14 1,139,937 +0.47(+2.66%)
Mar 21, 2022 17.92 17.96 17.57 17.67 477,632 -0.17(-0.95%)
Mar 18, 2022 17.70 17.95 17.32 17.84 1,307,864 +0.11(+0.62%)
Mar 17, 2022 17.35 17.99 17.34 17.73 1,394,804 +0.40(+2.31%)
Mar 16, 2022 17.05 17.53 16.98 17.33 1,256,057 +0.32(+1.88%)
Mar 15, 2022 16.92 17.22 16.86 17.01 626,478 +0.13(+0.77%)
Mar 14, 2022 17.04 17.21 16.76 16.88 1,183,939 -0.16(-0.94%)
Mar 11, 2022 17.02 17.64 16.81 17.04 1,057,903 -0.13(-0.76%)
Mar 10, 2022 16.51 17.25 16.29 17.17 1,678,111 +0.62(+3.75%)
Mar 09, 2022 16.07 16.56 15.92 16.55 923,517 +0.56(+3.50%)
Mar 08, 2022 16.21 16.37 15.64 15.99 948,606 -0.17(-1.05%)
Mar 07, 2022 16.32 16.91 16.06 16.16 1,306,421 -0.23(-1.40%)
Mar 04, 2022 16.19 16.91 16.19 16.39 1,486,484 +0.22(+1.36%)
Mar 03, 2022 15.00 16.59 14.70 16.17 3,849,541 +2.51(+18.37%)
Mar 02, 2022 13.40 13.75 13.30 13.66 619,712 +0.41(+3.09%)
Mar 01, 2022 14.14 14.18 13.13 13.25 701,682 -0.99(-6.95%)
Feb 28, 2022 13.94 14.26 13.65 14.24 907,430 +0.16(+1.14%)
Feb 25, 2022 13.48 14.16 13.56 14.08 615,037 +0.65(+4.84%)
Feb 24, 2022 12.60 13.59 12.43 13.43 723,592 +0.54(+4.19%)
Feb 23, 2022 12.84 13.02 12.70 12.89 547,000 +0.12(+0.94%)
Feb 22, 2022 12.82 12.96 12.67 12.77 799,877 -0.19(-1.47%)
Feb 18, 2022 12.96 0 -0.17(-1.29%)
Feb 17, 2022 13.25 13.36 12.88 13.13 462,886 +0.05(+0.38%)
Feb 16, 2022 13.26 13.29 12.97 13.08 395,151 -0.21(-1.58%)
Feb 15, 2022 12.95 13.39 12.95 13.29 361,159 +0.40(+3.10%)
Feb 14, 2022 12.88 13.10 12.75 12.89 355,632 +0.05(+0.39%)
Feb 11, 2022 13.11 13.38 12.81 12.84 356,542 -0.25(-1.91%)
Feb 10, 2022 13.18 13.48 13.02 13.09 355,156 -0.37(-2.75%)
Feb 09, 2022 13.36 14.06 13.36 13.46 568,407 +0.17(+1.28%)
Feb 08, 2022 12.88 13.34 12.71 13.29 437,059 +0.41(+3.18%)
Feb 07, 2022 12.57 12.97 12.47 12.88 387,102 +0.28(+2.22%)
Feb 04, 2022 12.33 12.76 12.30 12.60 719,075 +0.16(+1.29%)
Feb 03, 2022 12.44 12.37 12.44 599,790 -0.03(-0.24%)
Feb 02, 2022 12.77 12.94 12.36 12.47 426,836 -0.33(-2.58%)
Feb 01, 2022 12.50 13.17 12.47 12.80 689,881 -0.14(-1.08%)
Jan 28, 2022 12.33 12.94 12.21 12.94 647,040 +0.52(+4.19%)
Jan 27, 2022 12.70 12.89 12.37 12.42 650,636 -0.23(-1.82%)
Jan 26, 2022 12.70 13.05 12.60 12.65 937,126 +0.00(+0.00%)
Jan 25, 2022 12.33 12.80 12.23 12.65 519,762 +0.30(+2.43%)
Jan 24, 2022 11.99 12.37 11.73 12.35 1,057,481 +0.23(+1.90%)
Jan 21, 2022 12.44 12.73 12.07 12.12 572,542 -0.46(-3.66%)
Jan 20, 2022 12.61 13.00 12.53 12.58 528,438 -0.05(-0.40%)
Jan 19, 2022 12.70 12.70 12.32 12.63 731,763 -0.03(-0.24%)
Jan 18, 2022 12.96 13.04 12.63 12.66 428,969 -0.42(-3.21%)
Jan 14, 2022 13.08 0 +0.00(+0.00%)
Jan 13, 2022 13.39 13.46 12.96 13.08 862,868 -0.25(-1.88%)
Jan 12, 2022 13.58 13.88 13.27 13.33 452,577 -0.26(-1.91%)
Jan 11, 2022 13.16 13.64 13.12 13.59 422,171 +0.40(+3.03%)
Jan 10, 2022 13.34 13.38 12.71 13.19 879,504 -0.34(-2.51%)
Jan 07, 2022 13.38 13.85 13.37 13.53 427,238 +0.11(+0.82%)
Jan 06, 2022 13.11 13.79 13.05 13.42 730,420 +0.34(+2.60%)
Jan 05, 2022 13.29 13.61 13.01 13.08 691,325 -0.30(-2.24%)
Jan 04, 2022 13.57 13.60 13.11 13.38 548,060 -0.09(-0.67%)
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.