Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.97 17.32 15.65 16.02 1,771,281 -1.18(-6.86%)
Mar 30, 2022 17.81 18.41 17.05 17.20 745,034 -0.74(-4.12%)
Mar 29, 2022 17.90 18.48 17.65 17.94 936,606 +0.04(+0.22%)
Mar 28, 2022 17.30 18.26 16.90 17.90 825,875 +0.43(+2.46%)
Mar 25, 2022 17.85 17.91 17.00 17.47 836,909 -0.47(-2.62%)
Mar 24, 2022 17.35 18.08 16.84 17.94 1,095,346 +0.32(+1.82%)
Mar 23, 2022 16.82 17.79 16.25 17.62 888,645 +0.14(+0.80%)
Mar 22, 2022 16.80 17.78 16.14 17.48 969,308 +0.94(+5.68%)
Mar 21, 2022 16.67 17.36 15.95 16.54 1,292,532 -0.27(-1.61%)
Mar 18, 2022 15.89 17.32 15.89 16.81 4,475,144 +0.29(+1.76%)
Mar 17, 2022 15.40 16.70 14.62 16.52 2,264,949 +1.36(+8.97%)
Mar 16, 2022 13.99 15.55 13.90 15.16 1,874,431 +1.47(+10.74%)
Mar 15, 2022 14.03 14.90 12.51 13.69 3,164,860 -0.30(-2.14%)
Mar 14, 2022 15.45 15.64 13.78 13.99 2,059,774 -1.16(-7.66%)
Mar 11, 2022 16.81 17.20 15.10 15.15 1,304,550 -1.70(-10.09%)
Mar 10, 2022 16.98 16.39 16.85 792,443 -0.59(-3.38%)
Mar 09, 2022 16.56 18.22 16.56 17.44 1,472,256 +1.23(+7.59%)
Mar 08, 2022 14.77 17.34 14.21 16.21 1,639,206 +1.56(+10.65%)
Mar 07, 2022 15.87 17.44 14.52 14.65 1,580,052 -0.87(-5.61%)
Mar 04, 2022 16.51 18.05 15.38 15.52 1,967,964 -1.30(-7.73%)
Mar 03, 2022 18.73 19.45 16.11 16.82 4,580,181 +0.26(+1.57%)
Mar 02, 2022 17.53 17.88 16.27 16.56 1,397,877 -0.91(-5.21%)
Mar 01, 2022 17.42 18.55 17.16 17.47 959,490 -0.01(-0.06%)
Feb 28, 2022 16.92 17.57 16.48 17.48 1,468,275 +0.47(+2.76%)
Feb 25, 2022 16.90 17.47 15.64 17.01 894,632 +0.15(+0.89%)
Feb 24, 2022 15.03 17.15 15.03 16.86 1,274,257 +0.97(+6.10%)
Feb 23, 2022 16.52 17.00 15.66 15.89 840,548 -0.48(-2.93%)
Feb 22, 2022 17.11 18.13 16.01 16.37 1,093,650 -0.74(-4.32%)
Feb 18, 2022 17.11 0 -1.69(-8.99%)
Feb 17, 2022 20.50 20.89 18.36 18.80 3,123,649 -2.16(-10.31%)
Feb 16, 2022 22.24 23.52 20.54 20.96 952,772 -1.48(-6.60%)
Feb 15, 2022 21.99 22.73 21.65 22.44 431,732 +0.73(+3.36%)
Feb 14, 2022 20.76 22.75 20.57 21.71 541,759 +0.78(+3.73%)
Feb 11, 2022 23.27 24.05 20.87 20.93 722,613 -2.41(-10.33%)
Feb 10, 2022 23.81 25.42 23.05 23.34 1,179,564 -1.13(-4.62%)
Feb 09, 2022 22.27 24.69 21.84 24.47 1,583,539 +2.58(+11.79%)
Feb 08, 2022 20.04 21.90 19.52 21.89 700,670 +1.64(+8.10%)
Feb 07, 2022 20.20 21.48 19.99 20.25 2,757,912 -0.31(-1.51%)
Feb 04, 2022 18.52 21.00 17.53 20.56 2,844,494 +2.05(+11.08%)
Feb 03, 2022 20.52 18.09 18.51 2,491,859 -3.09(-14.31%)
Feb 02, 2022 21.30 21.84 18.98 21.60 2,491,541 +0.38(+1.79%)
Feb 01, 2022 18.10 21.75 17.97 21.22 1,815,730 +3.12(+17.24%)
Jan 31, 2022 16.75 18.47 18.10 1,627,961 +1.44(+8.64%)
Jan 28, 2022 16.00 17.24 14.94 16.66 1,061,290 +0.55(+3.41%)
Jan 27, 2022 17.73 18.32 16.08 16.11 1,249,334 -1.17(-6.77%)
Jan 26, 2022 18.10 18.43 16.59 17.28 779,222 -0.37(-2.10%)
Jan 25, 2022 17.34 18.25 16.65 17.65 1,650,392 +0.03(+0.17%)
Jan 24, 2022 18.90 18.99 14.55 17.62 5,765,793 -1.78(-9.18%)
Jan 21, 2022 21.12 21.69 19.16 19.40 1,125,818 -1.72(-8.14%)
Jan 20, 2022 20.56 21.72 20.46 21.12 1,611,391 +0.77(+3.78%)
Jan 19, 2022 21.31 21.71 19.50 20.35 3,216,764 -0.96(-4.50%)
Jan 18, 2022 22.40 22.59 20.73 21.31 1,953,115 -1.60(-6.98%)
Jan 14, 2022 22.91 0 -1.29(-5.33%)
Jan 13, 2022 25.21 26.35 24.18 24.20 1,527,374 -0.55(-2.22%)
Jan 12, 2022 24.99 26.80 24.50 24.75 1,239,540 +0.32(+1.31%)
Jan 11, 2022 22.90 24.68 22.71 24.43 871,700 +1.44(+6.26%)
Jan 10, 2022 22.64 23.11 20.89 22.99 3,226,032 -0.23(-0.99%)
Jan 07, 2022 22.99 23.52 22.75 23.22 809,579 +0.23(+1.00%)
Jan 06, 2022 23.01 24.19 21.81 22.99 2,057,899 -0.02(-0.09%)
Jan 05, 2022 25.48 25.48 22.51 23.01 1,631,474 -2.02(-8.07%)
Jan 04, 2022 27.17 27.17 24.02 25.03 1,256,001 -1.74(-6.50%)
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.