Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.00 18.50 16.80 17.50 87,259 -0.20(-1.13%)
Apr 28, 2022 17.40 17.79 16.80 17.70 44,071 +0.20(+1.14%)
Apr 27, 2022 18.80 18.90 17.19 17.50 39,752 -0.80(-4.37%)
Apr 26, 2022 19.50 19.57 17.70 18.30 81,042 -1.60(-8.04%)
Apr 25, 2022 16.70 20.30 16.70 19.90 134,627 +2.70(+15.70%)
Apr 22, 2022 16.40 17.30 16.30 17.20 28,746 +0.80(+4.88%)
Apr 21, 2022 17.40 17.80 16.40 16.40 38,872 -1.10(-6.29%)
Apr 20, 2022 18.40 18.50 17.40 17.50 34,770 -1.10(-5.91%)
Apr 19, 2022 17.10 18.80 16.80 18.60 64,993 +1.40(+8.14%)
Apr 18, 2022 17.30 17.50 16.50 17.20 38,996 +0.00(+0.00%)
Apr 14, 2022 17.80 18.00 16.90 17.20 49,462 -0.80(-4.44%)
Apr 13, 2022 17.50 18.20 16.60 18.00 111,445 +1.30(+7.78%)
Apr 12, 2022 18.60 19.00 16.20 16.70 162,709 -1.80(-9.73%)
Apr 11, 2022 18.50 19.59 17.95 18.50 76,337 +0.20(+1.09%)
Apr 08, 2022 21.00 21.00 18.20 18.30 125,447 -2.30(-11.17%)
Apr 07, 2022 22.20 22.90 20.15 20.60 131,810 -2.00(-8.85%)
Apr 06, 2022 24.00 24.00 21.90 22.60 152,559 -1.90(-7.76%)
Apr 05, 2022 26.20 26.85 23.90 24.50 294,416 -2.20(-8.24%)
Apr 04, 2022 27.40 29.60 24.80 26.70 718,947 -0.70(-2.55%)
Apr 01, 2022 26.20 28.40 24.70 27.40 669,729 +1.20(+4.58%)
Mar 31, 2022 24.10 27.00 23.39 26.20 271,548 +1.60(+6.50%)
Mar 30, 2022 27.70 30.10 23.35 24.60 1,524,362 -0.60(-2.38%)
Mar 29, 2022 24.30 26.40 23.20 25.20 1,519,786 -1.60(-5.97%)
Mar 28, 2022 20.70 32.30 20.60 26.80 18,919,100 +10.20(+61.45%)
Mar 25, 2022 17.30 17.43 16.55 16.60 28,005 -1.00(-5.68%)
Mar 24, 2022 18.30 18.36 17.40 17.60 34,847 -0.40(-2.22%)
Mar 23, 2022 17.50 18.60 17.50 18.00 42,756 +0.50(+2.86%)
Mar 22, 2022 17.10 18.00 16.80 17.50 48,390 +0.80(+4.79%)
Mar 21, 2022 17.10 17.40 16.20 16.70 40,033 -0.40(-2.34%)
Mar 18, 2022 16.00 17.40 16.00 17.10 104,184 +1.00(+6.21%)
Mar 17, 2022 15.70 16.60 15.60 16.10 51,243 +0.60(+3.87%)
Mar 16, 2022 15.00 16.00 14.90 15.50 31,488 +0.90(+6.16%)
Mar 15, 2022 13.90 14.90 13.90 14.60 27,729 +0.60(+4.29%)
Mar 14, 2022 15.00 15.16 13.90 14.00 37,573 -0.70(-4.76%)
Mar 11, 2022 16.60 16.60 14.50 14.70 67,948 -1.30(-8.13%)
Mar 10, 2022 16.70 16.80 15.80 16.00 34,737 -0.90(-5.33%)
Mar 09, 2022 15.50 17.39 15.50 16.90 65,847 +1.60(+10.46%)
Mar 08, 2022 15.10 15.70 14.30 15.30 74,616 +0.10(+0.66%)
Mar 07, 2022 17.60 18.09 15.10 15.20 106,727 -2.70(-15.08%)
Mar 04, 2022 18.70 18.90 17.50 17.90 50,559 -0.80(-4.28%)
Mar 03, 2022 20.70 21.00 18.60 18.70 36,667 -1.50(-7.43%)
Mar 02, 2022 20.60 20.88 19.80 20.20 34,683 -0.40(-1.94%)
Mar 01, 2022 21.20 22.00 20.40 20.60 41,291 -1.10(-5.07%)
Feb 28, 2022 19.80 21.80 19.30 21.70 86,871 +1.90(+9.60%)
Feb 25, 2022 20.20 20.40 19.70 19.80 34,371 -0.60(-2.94%)
Feb 24, 2022 18.40 20.70 18.00 20.40 82,085 -0.10(-0.49%)
Feb 23, 2022 19.70 21.70 19.70 20.50 87,556 +0.80(+4.06%)
Feb 22, 2022 20.50 20.90 19.30 19.70 89,142 -1.40(-6.64%)
Feb 18, 2022 21.10 0 -0.70(-3.21%)
Feb 17, 2022 21.80 22.60 21.30 21.80 60,428 -0.10(-0.46%)
Feb 16, 2022 22.20 24.30 21.40 21.90 255,950 -1.10(-4.78%)
Feb 15, 2022 22.60 23.09 22.19 23.00 58,059 +0.90(+4.07%)
Feb 14, 2022 22.80 23.90 22.00 22.10 43,199 -1.10(-4.74%)
Feb 11, 2022 25.10 25.90 22.50 23.20 62,434 -1.60(-6.45%)
Feb 10, 2022 23.40 25.89 23.40 24.80 130,090 +0.80(+3.33%)
Feb 09, 2022 22.50 25.10 22.30 24.00 85,991 +1.70(+7.62%)
Feb 08, 2022 21.90 22.77 21.50 22.30 63,026 +0.40(+1.83%)
Feb 07, 2022 22.40 23.50 21.80 21.90 157,256 -0.30(-1.35%)
Feb 04, 2022 21.10 23.10 21.10 22.20 66,690 +1.00(+4.72%)
Feb 03, 2022 21.50 21.00 21.20 102,594 -0.80(-3.64%)
Feb 02, 2022 24.30 24.46 21.90 22.00 105,035 -1.80(-7.56%)
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.