Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.80 11.92 11.51 11.52 2,723,579 -0.31(-2.66%)
Mar 30, 2022 12.11 12.15 11.71 11.84 3,148,550 -0.29(-2.37%)
Mar 29, 2022 12.03 12.14 11.99 12.12 3,177,096 +0.19(+1.63%)
Mar 28, 2022 11.98 11.98 11.68 11.93 2,152,726 -0.04(-0.31%)
Mar 25, 2022 11.80 11.99 11.80 11.97 1,870,991 +0.18(+1.49%)
Mar 24, 2022 11.86 11.87 11.69 11.79 1,946,738 +0.09(+0.79%)
Mar 23, 2022 12.02 12.02 11.65 11.70 2,116,994 -0.40(-3.29%)
Mar 22, 2022 12.08 12.14 11.97 12.09 2,987,855 +0.21(+1.79%)
Mar 21, 2022 12.02 12.09 11.77 11.88 2,945,669 +0.00(+0.00%)
Mar 18, 2022 11.86 11.94 11.53 11.88 6,965,530 -0.02(-0.16%)
Mar 17, 2022 12.04 12.09 11.82 11.90 3,457,097 -0.31(-2.58%)
Mar 16, 2022 11.97 12.27 11.97 12.21 3,043,053 +0.35(+2.96%)
Mar 15, 2022 11.96 12.07 11.70 11.86 2,795,148 -0.03(-0.23%)
Mar 14, 2022 12.01 12.10 11.82 11.89 2,352,601 +0.10(+0.86%)
Mar 11, 2022 11.88 12.05 11.78 11.79 3,553,131 +0.03(+0.24%)
Mar 10, 2022 11.71 11.87 11.60 11.76 2,132,388 -0.03(-0.24%)
Mar 09, 2022 11.82 11.92 11.71 11.79 2,499,928 +0.33(+2.91%)
Mar 08, 2022 11.47 11.70 11.29 11.46 3,644,350 +0.21(+1.89%)
Mar 07, 2022 11.64 11.72 11.23 11.24 4,230,774 -0.46(-3.95%)
Mar 04, 2022 11.81 11.92 11.56 11.71 3,242,031 -0.41(-3.36%)
Mar 03, 2022 12.13 12.22 12.03 12.11 2,372,098 +0.00(+0.00%)
Mar 02, 2022 11.85 12.16 11.80 12.11 3,801,062 +0.42(+3.61%)
Mar 01, 2022 12.20 12.23 11.59 11.69 4,089,005 -0.62(-5.06%)
Feb 28, 2022 11.91 12.32 11.91 12.31 3,354,475 +0.03(+0.22%)
Feb 25, 2022 11.92 12.34 12.07 12.29 3,460,114 +0.44(+3.71%)
Feb 24, 2022 11.74 11.88 11.46 11.85 4,957,446 -0.31(-2.56%)
Feb 23, 2022 12.40 12.51 12.11 12.16 2,188,184 -0.17(-1.41%)
Feb 22, 2022 12.43 12.55 12.28 12.33 2,661,822 -0.16(-1.25%)
Feb 18, 2022 12.49 0 +0.09(+0.74%)
Feb 17, 2022 12.60 12.63 12.39 12.40 1,943,552 -0.34(-2.66%)
Feb 16, 2022 12.54 12.78 12.52 12.74 3,900,941 +0.08(+0.65%)
Feb 15, 2022 12.53 12.74 12.53 12.65 4,943,808 +0.23(+1.84%)
Feb 14, 2022 12.60 12.69 12.30 12.43 3,486,993 -0.14(-1.09%)
Feb 11, 2022 12.48 12.81 12.44 12.56 3,753,394 -0.02(-0.15%)
Feb 10, 2022 12.56 12.75 12.50 12.58 2,575,512 +0.05(+0.37%)
Feb 09, 2022 12.66 12.71 12.51 12.54 2,015,124 -0.14(-1.09%)
Feb 08, 2022 12.63 12.70 12.50 12.67 4,598,538 +0.27(+2.14%)
Feb 07, 2022 12.27 12.48 12.20 12.41 2,372,393 +0.15(+1.20%)
Feb 04, 2022 12.13 12.35 12.06 12.26 2,927,165 +0.19(+1.60%)
Feb 03, 2022 12.05 12.07 2,666,924 +0.07(+0.61%)
Feb 02, 2022 12.01 12.08 11.87 11.99 2,614,467 -0.07(-0.61%)
Feb 01, 2022 11.85 12.08 11.75 12.07 2,277,088 +0.22(+1.86%)
Jan 31, 2022 11.73 11.85 11.85 5,106,489 +0.01(+0.08%)
Jan 28, 2022 11.84 11.87 11.52 11.84 3,313,544 -0.03(-0.23%)
Jan 27, 2022 12.12 12.36 11.73 11.87 4,209,878 -0.16(-1.30%)
Jan 26, 2022 12.20 12.25 11.85 12.02 3,372,818 -0.02(-0.15%)
Jan 25, 2022 11.87 12.19 11.60 12.04 4,089,445 +0.03(+0.23%)
Jan 24, 2022 11.72 12.05 11.58 12.01 4,442,001 +0.10(+0.85%)
Jan 21, 2022 12.14 12.17 11.88 11.91 11,940,720 -0.22(-1.81%)
Jan 20, 2022 12.64 12.79 12.09 12.13 4,006,441 -0.20(-1.64%)
Jan 19, 2022 12.69 12.74 12.30 12.33 3,080,292 -0.34(-2.68%)
Jan 18, 2022 12.83 12.94 12.60 12.67 5,205,595 -0.16(-1.22%)
Jan 14, 2022 12.83 0 +0.13(+1.01%)
Jan 13, 2022 12.57 12.76 12.51 12.70 2,500,722 +0.21(+1.69%)
Jan 12, 2022 12.52 12.59 12.38 12.49 2,755,754 -0.03(-0.22%)
Jan 11, 2022 12.59 12.59 12.33 12.52 1,621,902 +0.01(+0.07%)
Jan 10, 2022 12.67 12.72 12.32 12.51 3,417,593 -0.07(-0.58%)
Jan 07, 2022 12.42 12.62 12.28 12.58 3,491,669 +0.19(+1.55%)
Jan 06, 2022 11.99 12.39 11.89 12.39 3,429,372 +0.59(+4.97%)
Jan 05, 2022 11.84 12.00 11.77 11.80 3,703,194 -0.01(-0.08%)
Jan 04, 2022 11.60 11.91 11.59 11.81 2,700,980 +0.36(+3.12%)
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.