Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.77 12.96 12.62 12.67 831,369 -0.23(-1.78%)
Mar 30, 2022 13.23 13.58 12.87 12.90 611,327 -0.40(-3.01%)
Mar 29, 2022 13.16 13.51 13.03 13.30 778,678 +0.44(+3.42%)
Mar 28, 2022 12.95 13.20 12.82 12.86 714,470 -0.16(-1.23%)
Mar 25, 2022 13.63 13.78 12.91 13.02 607,510 -0.59(-4.34%)
Mar 24, 2022 13.22 13.77 13.14 13.61 521,887 +0.39(+2.95%)
Mar 23, 2022 13.43 13.68 13.18 13.22 678,813 -0.41(-3.01%)
Mar 22, 2022 13.32 13.93 13.31 13.63 789,235 +0.41(+3.10%)
Mar 21, 2022 13.05 13.23 12.73 13.22 877,041 +0.02(+0.15%)
Mar 18, 2022 13.17 13.61 13.10 13.20 1,482,620 +0.03(+0.23%)
Mar 17, 2022 12.67 13.31 12.55 13.17 988,194 +0.27(+2.09%)
Mar 16, 2022 12.34 13.00 12.25 12.90 1,223,344 +0.80(+6.61%)
Mar 15, 2022 11.64 12.12 11.54 12.10 976,727 +0.62(+5.40%)
Mar 14, 2022 12.34 12.40 11.42 11.48 1,355,368 -0.88(-7.12%)
Mar 11, 2022 13.18 13.35 12.33 12.36 669,930 -0.66(-5.07%)
Mar 10, 2022 12.96 13.27 12.75 13.02 463,136 -0.21(-1.59%)
Mar 09, 2022 12.94 13.50 12.94 13.23 840,767 +0.60(+4.75%)
Mar 08, 2022 12.27 13.08 12.24 12.63 572,484 +0.35(+2.85%)
Mar 07, 2022 12.72 12.80 12.20 12.28 839,273 -0.34(-2.69%)
Mar 04, 2022 12.96 13.21 12.40 12.62 1,144,244 -0.50(-3.81%)
Mar 03, 2022 13.75 13.75 12.89 13.12 820,818 -0.52(-3.81%)
Mar 02, 2022 13.43 13.78 13.17 13.64 657,395 +0.39(+2.94%)
Mar 01, 2022 13.63 13.87 13.13 13.25 1,131,751 -0.52(-3.78%)
Feb 28, 2022 13.51 13.82 13.38 13.77 1,032,560 +0.04(+0.29%)
Feb 25, 2022 13.43 13.82 13.12 13.73 1,097,083 +0.26(+1.93%)
Feb 24, 2022 12.23 13.49 12.23 13.47 1,220,652 +0.66(+5.15%)
Feb 23, 2022 13.52 13.69 12.72 12.81 2,140,682 -0.59(-4.40%)
Feb 22, 2022 13.62 13.99 13.26 13.40 1,077,714 -0.47(-3.39%)
Feb 18, 2022 13.87 0 -0.13(-0.93%)
Feb 17, 2022 14.41 14.41 13.94 14.00 1,324,567 -0.55(-3.78%)
Feb 16, 2022 14.60 14.65 13.95 14.55 1,876,350 -0.21(-1.42%)
Feb 15, 2022 14.39 14.77 14.22 14.76 1,214,747 +0.54(+3.80%)
Feb 14, 2022 14.77 15.01 14.17 14.22 1,492,554 -0.56(-3.79%)
Feb 11, 2022 15.56 15.77 14.63 14.78 2,102,968 -0.94(-5.98%)
Feb 10, 2022 13.71 15.72 13.71 15.72 3,766,095 +1.82(+13.09%)
Feb 09, 2022 16.48 16.88 13.65 13.90 8,626,857 -3.94(-22.09%)
Feb 08, 2022 17.33 17.93 17.01 17.84 2,252,213 +0.34(+1.94%)
Feb 07, 2022 17.37 18.03 17.31 17.50 1,462,416 +0.15(+0.86%)
Feb 04, 2022 16.74 17.68 16.70 17.35 3,529,890 +0.49(+2.91%)
Feb 03, 2022 17.14 17.59 16.73 16.86 1,177,346 -0.72(-4.10%)
Feb 02, 2022 18.02 18.02 17.11 17.58 813,127 -0.43(-2.39%)
Feb 01, 2022 18.29 18.45 17.78 18.01 1,197,609 -0.21(-1.15%)
Jan 31, 2022 17.13 18.22 18.22 1,788,653 +0.91(+5.26%)
Jan 28, 2022 16.40 17.32 16.12 17.31 865,417 +0.75(+4.53%)
Jan 27, 2022 17.58 17.69 16.46 16.56 1,050,091 -0.77(-4.44%)
Jan 26, 2022 17.93 18.62 17.27 17.33 1,514,481 -0.26(-1.48%)
Jan 25, 2022 17.68 18.01 17.12 17.59 1,028,591 -0.51(-2.82%)
Jan 24, 2022 17.32 18.19 16.81 18.10 1,601,062 +0.39(+2.20%)
Jan 21, 2022 17.93 18.30 17.53 17.71 1,248,434 -0.43(-2.37%)
Jan 20, 2022 19.34 19.93 18.07 18.14 1,367,145 -0.88(-4.63%)
Jan 19, 2022 19.56 19.84 19.01 19.02 959,078 -0.45(-2.31%)
Jan 18, 2022 19.89 19.99 19.33 19.47 954,703 -0.74(-3.66%)
Jan 14, 2022 20.21 0 +0.18(+0.90%)
Jan 13, 2022 20.45 20.89 19.98 20.03 886,730 -0.22(-1.09%)
Jan 12, 2022 19.85 20.39 19.49 20.25 1,284,166 +0.61(+3.11%)
Jan 11, 2022 18.65 19.65 18.57 19.64 1,382,795 +1.17(+6.33%)
Jan 10, 2022 18.48 18.50 17.57 18.47 1,647,634 -0.32(-1.70%)
Jan 07, 2022 19.40 19.78 18.77 18.79 951,883 -0.84(-4.28%)
Jan 06, 2022 19.81 20.41 19.61 19.63 634,427 -0.39(-1.95%)
Jan 05, 2022 21.52 21.64 19.98 20.02 1,409,055 -1.48(-6.88%)
Jan 04, 2022 20.79 21.65 20.71 21.50 1,514,304 +0.84(+4.07%)
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.