Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.23 21.72 21.22 21.38 214,284 -0.11(-0.51%)
Mar 30, 2022 21.11 21.57 21.03 21.49 210,910 +0.40(+1.90%)
Mar 29, 2022 21.04 21.36 20.81 21.09 332,793 +0.53(+2.58%)
Mar 28, 2022 20.30 20.66 20.30 20.56 161,732 +0.07(+0.34%)
Mar 25, 2022 20.26 21.00 20.06 20.49 217,022 +0.24(+1.19%)
Mar 24, 2022 19.66 20.26 19.60 20.25 174,244 +0.46(+2.32%)
Mar 23, 2022 20.34 20.34 19.34 19.79 238,970 -0.85(-4.12%)
Mar 22, 2022 20.75 21.14 20.57 20.64 139,563 -0.22(-1.05%)
Mar 21, 2022 21.65 21.76 20.68 20.86 98,604 -0.88(-4.05%)
Mar 18, 2022 21.66 21.85 21.30 21.74 432,929 +0.20(+0.93%)
Mar 17, 2022 20.24 21.66 20.01 21.54 175,593 +1.15(+5.64%)
Mar 16, 2022 19.82 20.46 19.70 20.39 238,726 +0.87(+4.46%)
Mar 15, 2022 19.47 19.74 19.11 19.52 99,670 +0.27(+1.40%)
Mar 14, 2022 19.69 19.76 19.07 19.25 151,530 -0.36(-1.84%)
Mar 11, 2022 20.76 20.91 19.58 19.61 153,906 -0.94(-4.57%)
Mar 10, 2022 20.34 20.65 20.02 20.55 104,594 -0.18(-0.87%)
Mar 09, 2022 20.46 20.76 19.91 20.73 215,929 +0.41(+2.02%)
Mar 08, 2022 21.51 21.68 19.93 20.32 261,675 -0.99(-4.65%)
Mar 07, 2022 21.37 21.66 21.30 21.31 171,570 -0.38(-1.75%)
Mar 04, 2022 20.83 21.73 20.73 21.69 119,989 +0.53(+2.50%)
Mar 03, 2022 21.32 22.04 20.86 21.16 299,939 +0.36(+1.73%)
Mar 02, 2022 20.16 20.90 20.10 20.80 152,116 +0.91(+4.58%)
Mar 01, 2022 19.91 20.08 19.68 19.89 166,148 +0.34(+1.74%)
Feb 28, 2022 19.25 20.10 19.25 19.55 254,987 +0.20(+1.03%)
Feb 25, 2022 19.31 19.40 18.76 19.35 141,665 +0.03(+0.16%)
Feb 24, 2022 18.28 19.37 18.05 19.32 145,823 +0.88(+4.77%)
Feb 23, 2022 17.52 18.60 17.47 18.44 185,937 +0.99(+5.67%)
Feb 22, 2022 17.67 18.37 17.40 17.45 184,091 -0.30(-1.69%)
Feb 18, 2022 17.75 0 +0.25(+1.43%)
Feb 17, 2022 17.57 17.71 17.23 17.50 101,520 -0.26(-1.46%)
Feb 16, 2022 18.00 18.00 17.39 17.76 167,389 -0.24(-1.33%)
Feb 15, 2022 17.98 18.20 17.85 18.00 125,307 +0.29(+1.64%)
Feb 14, 2022 17.79 18.05 17.57 17.71 128,282 +0.01(+0.06%)
Feb 11, 2022 17.94 18.50 17.33 17.70 93,585 -0.04(-0.23%)
Feb 10, 2022 17.71 18.11 17.62 17.74 164,475 -0.39(-2.15%)
Feb 09, 2022 18.17 18.70 17.93 18.13 105,283 +0.22(+1.23%)
Feb 08, 2022 17.56 17.98 17.40 17.91 80,060 +0.53(+3.05%)
Feb 07, 2022 17.20 17.92 16.90 17.38 121,307 +0.16(+0.93%)
Feb 04, 2022 16.89 17.30 16.58 17.22 117,412 +0.27(+1.59%)
Feb 03, 2022 17.06 16.87 16.95 212,940 -0.31(-1.80%)
Feb 02, 2022 17.80 17.80 17.00 17.26 201,713 -0.52(-2.92%)
Feb 01, 2022 18.03 18.15 17.19 17.78 216,276 -0.02(-0.11%)
Jan 31, 2022 17.29 17.80 161,499 +0.51(+2.95%)
Jan 28, 2022 16.91 17.32 16.61 17.29 238,949 +0.25(+1.47%)
Jan 27, 2022 17.37 18.12 16.77 17.04 195,262 -0.52(-2.96%)
Jan 26, 2022 18.26 18.32 17.44 17.56 172,387 -0.62(-3.41%)
Jan 25, 2022 18.36 18.89 17.31 18.18 236,577 -0.54(-2.88%)
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.