Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.06 22.24 21.54 21.56 1,936,777 -0.54(-2.44%)
Mar 30, 2022 21.92 22.15 21.84 22.10 1,831,614 +0.14(+0.63%)
Mar 29, 2022 21.80 22.02 21.74 21.96 2,202,455 +0.41(+1.91%)
Mar 28, 2022 21.59 21.69 21.34 21.55 1,426,468 +0.04(+0.18%)
Mar 25, 2022 21.44 21.74 21.43 21.51 1,976,707 -0.05(-0.23%)
Mar 24, 2022 21.12 21.57 20.84 21.56 2,588,614 +0.46(+2.19%)
Mar 23, 2022 21.42 21.55 21.06 21.10 1,937,834 -0.41(-1.92%)
Mar 22, 2022 21.52 21.69 21.43 21.51 1,724,593 +0.02(+0.09%)
Mar 21, 2022 21.80 21.89 21.40 21.49 2,802,971 -0.35(-1.62%)
Mar 18, 2022 21.26 21.92 21.11 21.85 4,768,687 +0.33(+1.55%)
Mar 17, 2022 21.29 21.52 21.23 21.51 2,374,065 +0.17(+0.78%)
Mar 16, 2022 21.27 21.53 21.01 21.35 2,850,936 +0.26(+1.21%)
Mar 15, 2022 20.93 21.31 20.83 21.09 1,920,180 +0.38(+1.85%)
Mar 14, 2022 20.95 21.10 20.59 20.71 2,411,281 -0.16(-0.75%)
Mar 11, 2022 20.81 21.32 20.78 20.87 3,201,135 +0.19(+0.90%)
Mar 10, 2022 20.73 20.92 20.58 20.68 2,052,648 -0.29(-1.40%)
Mar 09, 2022 21.12 21.35 20.88 20.97 2,292,707 +0.30(+1.47%)
Mar 08, 2022 20.49 21.19 20.24 20.67 2,578,944 +0.12(+0.57%)
Mar 07, 2022 21.11 21.15 20.54 20.55 3,104,002 -0.58(-2.74%)
Mar 04, 2022 21.49 21.49 20.98 21.13 2,289,811 -0.34(-1.58%)
Mar 03, 2022 22.48 22.48 21.39 21.47 2,600,530 -0.66(-3.00%)
Mar 02, 2022 22.36 22.52 22.04 22.13 3,406,092 -0.03(-0.13%)
Mar 01, 2022 22.23 22.52 21.69 22.16 3,326,935 -0.03(-0.13%)
Feb 28, 2022 21.87 22.23 21.82 22.19 3,136,814 +0.02(+0.09%)
Feb 25, 2022 21.88 22.19 21.73 22.17 1,765,158 +0.28(+1.29%)
Feb 24, 2022 21.06 21.91 20.91 21.89 2,064,630 +0.42(+1.95%)
Feb 23, 2022 21.99 22.04 21.42 21.47 2,066,363 -0.36(-1.65%)
Feb 22, 2022 22.20 22.26 21.73 21.83 2,741,925 -0.33(-1.50%)
Feb 18, 2022 22.16 0 +0.00(+0.00%)
Feb 17, 2022 22.52 22.52 22.12 22.16 1,719,444 -0.42(-1.86%)
Feb 16, 2022 22.67 22.70 22.29 22.58 2,188,851 -0.10(-0.43%)
Feb 15, 2022 22.50 22.77 22.50 22.68 1,622,887 +0.36(+1.62%)
Feb 14, 2022 22.55 22.71 22.22 22.32 2,459,004 -0.07(-0.31%)
Feb 11, 2022 22.51 22.89 22.38 22.39 2,102,599 -0.03(-0.13%)
Feb 10, 2022 22.57 23.01 22.29 22.42 3,250,397 -0.48(-2.09%)
Feb 09, 2022 22.48 22.92 22.48 22.89 2,687,552 +0.62(+2.80%)
Feb 08, 2022 22.08 22.48 22.08 22.27 1,680,907 +0.28(+1.29%)
Feb 07, 2022 22.23 22.37 21.90 21.99 2,681,757 -0.16(-0.70%)
Feb 04, 2022 22.01 22.30 21.78 22.14 1,343,063 +0.09(+0.40%)
Feb 03, 2022 22.24 22.03 22.05 2,338,261 -0.25(-1.14%)
Feb 02, 2022 22.61 22.88 22.22 22.31 3,083,488 -0.28(-1.25%)
Feb 01, 2022 22.45 22.63 22.30 22.59 1,720,802 +0.12(+0.52%)
Jan 31, 2022 21.92 22.47 22.47 1,874,720 +0.41(+1.86%)
Jan 28, 2022 21.57 22.08 21.32 22.06 1,809,808 +0.43(+1.98%)
Jan 27, 2022 21.75 22.06 21.55 21.63 1,673,168 -0.04(-0.18%)
Jan 26, 2022 21.81 22.18 21.52 21.67 2,011,728 -0.04(-0.18%)
Jan 25, 2022 21.62 21.92 21.24 21.71 2,081,117 -0.16(-0.71%)
Jan 24, 2022 21.29 21.90 21.00 21.87 3,964,143 +0.42(+1.96%)
Jan 21, 2022 21.56 21.74 21.43 21.45 2,483,943 -0.20(-0.90%)
Jan 20, 2022 22.68 22.78 21.63 21.64 2,202,844 -0.99(-4.36%)
Jan 19, 2022 22.44 22.68 22.36 22.63 2,507,387 +0.27(+1.22%)
Jan 18, 2022 22.61 22.73 22.26 22.36 1,993,709 -0.40(-1.76%)
Jan 14, 2022 22.76 0 -0.27(-1.19%)
Jan 13, 2022 23.08 23.27 22.97 23.03 1,727,997 +0.05(+0.21%)
Jan 12, 2022 23.25 23.41 22.84 22.98 2,291,353 -0.33(-1.42%)
Jan 11, 2022 23.26 23.42 23.11 23.31 1,919,378 -0.08(-0.33%)
Jan 10, 2022 23.37 23.48 23.14 23.39 2,105,178 -0.10(-0.42%)
Jan 07, 2022 23.53 23.89 23.48 23.49 2,363,287 +0.01(+0.04%)
Jan 06, 2022 23.25 23.72 23.25 23.48 2,210,887 +0.20(+0.88%)
Jan 05, 2022 23.47 23.64 23.20 23.27 3,369,422 -0.02(-0.08%)
Jan 04, 2022 23.45 23.56 23.22 23.29 3,169,312 -0.02(-0.08%)
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.