Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.55 11.01 10.45 10.70 441,976 +0.11(+1.04%)
Mar 30, 2022 11.03 11.22 10.55 10.59 558,561 -0.44(-3.99%)
Mar 29, 2022 11.07 11.30 10.89 11.03 533,928 +0.01(+0.09%)
Mar 28, 2022 11.17 11.29 10.67 11.02 403,597 -0.16(-1.43%)
Mar 25, 2022 11.70 11.70 11.07 11.18 422,695 -0.47(-4.03%)
Mar 24, 2022 11.99 12.14 11.15 11.65 936,195 -0.48(-3.96%)
Mar 23, 2022 12.00 12.50 11.83 12.13 501,368 -0.04(-0.33%)
Mar 22, 2022 12.34 12.58 11.98 12.17 528,190 -0.17(-1.38%)
Mar 21, 2022 12.99 13.03 11.90 12.34 608,552 -0.76(-5.80%)
Mar 18, 2022 13.46 13.74 13.07 13.10 1,687,885 -0.36(-2.67%)
Mar 17, 2022 12.60 13.52 12.42 13.46 661,716 +0.61(+4.75%)
Mar 16, 2022 13.10 13.38 12.46 12.85 555,521 -0.16(-1.23%)
Mar 15, 2022 12.78 13.29 12.20 13.01 722,569 -0.01(-0.08%)
Mar 14, 2022 15.15 15.15 12.79 13.02 651,684 -0.97(-6.93%)
Mar 11, 2022 14.61 15.00 13.99 13.99 347,177 -0.60(-4.11%)
Mar 10, 2022 14.12 14.59 419,115 +0.31(+2.17%)
Mar 09, 2022 14.51 14.79 14.22 14.28 355,837 +0.10(+0.71%)
Mar 08, 2022 13.65 14.65 13.40 14.18 361,651 +0.58(+4.26%)
Mar 07, 2022 14.46 14.79 13.59 13.60 436,801 -0.92(-6.34%)
Mar 04, 2022 14.67 14.83 13.80 14.52 290,226 -0.33(-2.22%)
Mar 03, 2022 15.39 15.48 14.76 14.85 276,936 -0.45(-2.94%)
Mar 02, 2022 15.26 15.60 14.86 15.30 324,123 +0.20(+1.32%)
Mar 01, 2022 15.40 15.66 14.90 15.10 291,097 -0.28(-1.82%)
Feb 28, 2022 15.15 15.60 15.03 15.38 466,798 +0.01(+0.07%)
Feb 25, 2022 14.68 15.37 14.76 15.37 412,432 +0.77(+5.27%)
Feb 24, 2022 13.68 14.60 13.27 14.60 606,244 +0.42(+2.96%)
Feb 23, 2022 15.21 15.32 14.10 14.18 530,648 -0.52(-3.54%)
Feb 22, 2022 14.81 15.20 14.54 14.70 382,027 -0.29(-1.93%)
Feb 18, 2022 14.99 0 +0.00(+0.00%)
Feb 17, 2022 15.36 15.78 14.82 14.99 186,465 -0.50(-3.23%)
Feb 16, 2022 15.08 15.51 14.92 15.49 318,672 +0.24(+1.57%)
Feb 15, 2022 14.18 15.67 14.00 15.25 689,263 +1.26(+9.01%)
Feb 14, 2022 14.21 14.80 13.88 13.99 660,492 -0.19(-1.34%)
Feb 11, 2022 14.59 14.94 14.10 14.18 364,320 -0.26(-1.80%)
Feb 10, 2022 13.51 14.59 13.48 14.44 1,060,415 +0.37(+2.63%)
Feb 09, 2022 13.57 14.15 13.35 14.07 490,677 +0.66(+4.92%)
Feb 08, 2022 12.51 13.51 12.51 13.41 396,632 +0.90(+7.19%)
Feb 07, 2022 12.13 12.58 11.82 12.51 383,004 +0.44(+3.65%)
Feb 04, 2022 11.72 12.23 11.50 12.07 308,597 +0.30(+2.55%)
Feb 03, 2022 11.76 11.77 197,144 -0.32(-2.65%)
Feb 02, 2022 12.46 12.56 12.04 12.09 254,251 -0.41(-3.28%)
Feb 01, 2022 12.54 12.61 11.98 12.50 240,931 -0.01(-0.08%)
Jan 31, 2022 12.16 12.63 12.51 221,770 +0.32(+2.63%)
Jan 28, 2022 11.37 12.20 11.30 12.19 221,835 +0.70(+6.09%)
Jan 27, 2022 12.00 12.00 11.43 11.49 170,165 -0.29(-2.46%)
Jan 26, 2022 12.14 12.37 11.73 11.78 202,472 -0.13(-1.09%)
Jan 25, 2022 11.41 11.98 11.02 11.91 238,559 +0.40(+3.48%)
Jan 24, 2022 11.63 12.01 10.95 11.51 594,796 -0.68(-5.58%)
Jan 21, 2022 12.28 13.06 12.00 12.19 594,362 -0.11(-0.89%)
Jan 20, 2022 12.23 12.99 12.23 12.30 577,380 +0.25(+2.07%)
Jan 19, 2022 11.83 12.20 11.56 12.05 348,681 +0.28(+2.38%)
Jan 18, 2022 12.28 12.47 11.66 11.77 505,617 -0.62(-5.00%)
Jan 14, 2022 12.39 0 +0.23(+1.89%)
Jan 13, 2022 12.77 12.92 12.09 12.16 279,546 -0.42(-3.34%)
Jan 12, 2022 12.45 13.02 12.23 12.58 442,677 +0.19(+1.53%)
Jan 11, 2022 11.23 12.64 10.92 12.39 617,231 +1.23(+11.02%)
Jan 10, 2022 10.82 11.52 9.870 11.16 890,152 +0.12(+1.09%)
Jan 07, 2022 11.19 11.37 10.99 11.04 354,644 -0.19(-1.69%)
Jan 06, 2022 11.76 11.76 11.01 11.23 616,187 -0.56(-4.75%)
Jan 05, 2022 11.56 11.94 11.50 11.79 1,516,934 +0.08(+0.68%)
Jan 04, 2022 10.87 11.80 10.87 11.71 616,621 +0.75(+6.84%)
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.