Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.77 17.77 17.50 17.50 168,396 -0.61(-3.37%)
Mar 30, 2022 18.31 18.31 18.09 18.11 136,350 -0.41(-2.19%)
Mar 29, 2022 18.74 18.81 18.33 18.52 199,811 +0.82(+4.60%)
Mar 28, 2022 17.58 17.73 17.46 17.70 161,421 +0.27(+1.55%)
Mar 25, 2022 17.48 17.58 17.26 17.43 104,679 +0.00(+0.00%)
Mar 24, 2022 17.22 17.45 17.11 17.43 76,149 +0.09(+0.49%)
Mar 23, 2022 17.26 17.46 17.17 17.34 101,564 -0.36(-2.01%)
Mar 22, 2022 17.68 17.74 17.53 17.70 174,835 +0.35(+2.02%)
Mar 21, 2022 17.50 17.55 17.26 17.35 793,072 +0.01(+0.06%)
Mar 18, 2022 17.16 17.38 17.12 17.34 934,557 -0.40(-2.25%)
Mar 17, 2022 17.57 17.90 17.52 17.74 93,711 -0.34(-1.88%)
Mar 16, 2022 17.65 18.12 17.60 18.08 169,579 +1.00(+5.89%)
Mar 15, 2022 16.89 17.19 16.75 17.07 333,228 +0.47(+2.86%)
Mar 14, 2022 16.52 16.88 16.42 16.60 179,890 +0.56(+3.49%)
Mar 11, 2022 16.41 16.45 15.87 16.04 159,579 -0.21(-1.29%)
Mar 10, 2022 16.00 16.36 15.91 16.25 161,879 -0.69(-4.07%)
Mar 09, 2022 16.75 17.15 16.55 16.94 204,732 +1.04(+6.51%)
Mar 08, 2022 15.79 16.35 15.39 15.90 337,074 +0.64(+4.23%)
Mar 07, 2022 16.08 16.10 15.10 15.26 299,379 -0.64(-4.03%)
Mar 04, 2022 16.03 16.03 15.65 15.90 272,647 -0.60(-3.64%)
Mar 03, 2022 17.30 17.30 16.50 16.50 405,457 -1.25(-7.04%)
Mar 02, 2022 17.59 17.87 17.48 17.75 207,711 -0.60(-3.27%)
Mar 01, 2022 18.74 18.83 18.20 18.35 219,919 -1.07(-5.51%)
Feb 28, 2022 19.15 19.80 19.10 19.42 268,454 -0.97(-4.76%)
Feb 25, 2022 19.97 20.39 20.09 20.39 113,542 +0.55(+2.77%)
Feb 24, 2022 18.94 19.85 18.90 19.84 217,014 -0.70(-3.41%)
Feb 23, 2022 21.04 21.04 20.50 20.54 122,816 -0.07(-0.36%)
Feb 22, 2022 20.84 20.89 20.37 20.61 153,088 -0.70(-3.27%)
Feb 18, 2022 21.31 0 +0.03(+0.16%)
Feb 17, 2022 21.68 21.73 21.26 21.28 99,065 -0.43(-2.00%)
Feb 16, 2022 21.36 21.71 21.36 21.71 66,780 +0.31(+1.45%)
Feb 15, 2022 21.13 21.40 21.12 21.40 79,008 +0.51(+2.44%)
Feb 14, 2022 20.88 20.99 20.70 20.89 214,266 +0.45(+2.20%)
Feb 11, 2022 20.93 21.19 20.43 20.44 117,424 +0.70(+3.55%)
Feb 10, 2022 19.68 20.08 19.68 19.74 75,430 -0.44(-2.17%)
Feb 09, 2022 20.03 20.24 19.99 20.18 121,954 +0.88(+4.55%)
Feb 08, 2022 19.14 19.34 19.07 19.30 86,039 +0.09(+0.47%)
Feb 07, 2022 19.46 19.47 19.17 19.21 99,596 -0.27(-1.39%)
Feb 04, 2022 19.35 19.56 19.19 19.48 61,352 -0.28(-1.41%)
Feb 03, 2022 19.89 19.76 19.76 69,121 +0.09(+0.46%)
Feb 02, 2022 19.77 19.77 19.50 19.67 57,582 -0.09(-0.46%)
Feb 01, 2022 19.75 19.78 19.50 19.76 113,141 +0.04(+0.18%)
Jan 31, 2022 19.40 19.74 19.30 19.73 128,138 +0.16(+0.82%)
Jan 28, 2022 19.35 19.57 19.23 19.57 82,204 -0.15(-0.79%)
Jan 27, 2022 19.95 19.96 19.55 19.72 105,477 +0.03(+0.15%)
Jan 26, 2022 19.83 19.97 19.52 19.69 188,401 +0.22(+1.13%)
Jan 25, 2022 19.32 19.54 19.13 19.47 194,210 -0.12(-0.61%)
Jan 24, 2022 19.34 19.59 19.00 19.59 132,572 -0.51(-2.54%)
Jan 21, 2022 20.28 20.33 20.08 20.10 101,086 -0.40(-1.95%)
Jan 20, 2022 20.51 20.71 20.43 20.50 185,248 -0.53(-2.52%)
Jan 19, 2022 21.25 21.25 20.98 21.03 128,585 -0.02(-0.10%)
Jan 18, 2022 21.14 21.22 21.02 21.05 155,169 -0.33(-1.54%)
Jan 14, 2022 21.38 0 +0.07(+0.35%)
Jan 13, 2022 21.49 21.61 21.19 21.30 193,879 +0.32(+1.55%)
Jan 12, 2022 20.84 21.10 20.79 20.98 106,348 +0.34(+1.65%)
Jan 11, 2022 20.36 20.67 20.36 20.64 116,707 -0.17(-0.82%)
Jan 10, 2022 20.69 20.81 20.52 20.81 111,648 -0.06(-0.29%)
Jan 07, 2022 20.96 21.00 20.76 20.87 64,793 -0.38(-1.79%)
Jan 06, 2022 21.20 21.28 21.01 21.25 160,877 +0.43(+2.07%)
Jan 05, 2022 20.92 21.24 20.80 20.82 212,698 +0.40(+1.96%)
Jan 04, 2022 20.45 20.50 20.18 20.42 303,765 +0.96(+4.93%)
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.