Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.36 12.69 12.28 12.31 699,713 +0.04(+0.33%)
Mar 30, 2022 12.88 13.08 12.21 12.27 748,518 -0.66(-5.10%)
Mar 29, 2022 12.78 13.10 12.73 12.93 1,030,437 +0.33(+2.62%)
Mar 28, 2022 12.52 12.77 12.32 12.60 592,066 +0.12(+0.96%)
Mar 25, 2022 12.85 12.91 12.45 12.48 666,647 -0.25(-1.96%)
Mar 24, 2022 12.55 12.89 12.20 12.73 754,466 +0.32(+2.58%)
Mar 23, 2022 12.70 13.14 12.40 12.41 1,057,919 -0.47(-3.65%)
Mar 22, 2022 12.66 13.01 12.56 12.88 854,297 +0.34(+2.71%)
Mar 21, 2022 12.89 13.08 12.42 12.54 1,041,195 -0.56(-4.27%)
Mar 18, 2022 12.41 13.39 12.41 13.10 3,267,529 +0.63(+5.05%)
Mar 17, 2022 11.50 12.48 11.46 12.47 936,420 +0.77(+6.58%)
Mar 16, 2022 10.82 11.70 10.76 11.70 1,165,505 +1.05(+9.86%)
Mar 15, 2022 10.12 10.76 10.12 10.65 1,202,106 +0.57(+5.65%)
Mar 14, 2022 10.97 11.14 9.990 10.08 1,047,930 -0.89(-8.11%)
Mar 11, 2022 11.26 11.35 10.96 10.97 970,143 -0.22(-1.97%)
Mar 10, 2022 10.90 11.35 10.77 11.19 711,456 +0.00(+0.00%)
Mar 09, 2022 10.70 11.30 10.44 11.19 1,124,575 +0.97(+9.49%)
Mar 08, 2022 10.16 10.74 9.890 10.22 914,615 +0.07(+0.69%)
Mar 07, 2022 10.28 10.63 10.12 10.15 722,162 -0.22(-2.12%)
Mar 04, 2022 10.53 10.82 10.27 10.37 665,802 -0.26(-2.45%)
Mar 03, 2022 10.88 10.98 10.42 10.63 749,380 -0.15(-1.39%)
Mar 02, 2022 10.67 11.00 10.61 10.78 692,634 +0.25(+2.37%)
Mar 01, 2022 10.87 10.91 10.33 10.53 1,923,522 -0.43(-3.92%)
Feb 28, 2022 10.68 11.02 10.38 10.96 895,376 +0.22(+2.05%)
Feb 25, 2022 10.67 10.75 10.15 10.74 772,725 +0.12(+1.13%)
Feb 24, 2022 9.370 10.66 9.280 10.62 1,638,993 +0.88(+9.03%)
Feb 23, 2022 10.85 10.86 9.730 9.740 1,778,268 -1.00(-9.31%)
Feb 22, 2022 11.04 11.26 10.70 10.74 1,045,671 -0.65(-5.71%)
Feb 18, 2022 11.39 0 -0.25(-2.15%)
Feb 17, 2022 12.50 12.60 11.53 11.64 939,441 -1.02(-8.06%)
Feb 16, 2022 12.53 12.82 12.31 12.66 625,267 -0.06(-0.47%)
Feb 15, 2022 12.43 12.82 12.34 12.72 798,339 +0.60(+4.95%)
Feb 14, 2022 12.45 12.68 12.06 12.12 912,306 -0.38(-3.04%)
Feb 11, 2022 12.68 13.22 12.27 12.50 963,208 -0.14(-1.11%)
Feb 10, 2022 11.61 13.28 11.41 12.64 2,116,856 +0.90(+7.67%)
Feb 09, 2022 11.24 11.85 11.02 11.74 1,361,782 +0.64(+5.77%)
Feb 08, 2022 10.90 11.18 10.58 11.10 952,693 +0.10(+0.91%)
Feb 07, 2022 10.52 11.13 10.52 11.00 1,200,232 +0.57(+5.47%)
Feb 04, 2022 10.18 10.61 9.930 10.43 1,756,552 +0.20(+1.96%)
Feb 03, 2022 10.44 10.23 1,971,751 -0.32(-3.03%)
Feb 02, 2022 11.69 11.69 10.50 10.55 3,230,133 -0.49(-4.44%)
Feb 01, 2022 12.20 12.20 10.06 11.04 7,543,449 -2.04(-15.60%)
Jan 31, 2022 12.13 13.08 13.08 943,819 +0.91(+7.48%)
Jan 28, 2022 11.55 12.17 11.34 12.17 796,065 +0.61(+5.28%)
Jan 27, 2022 12.51 12.74 11.50 11.56 821,347 -0.73(-5.94%)
Jan 26, 2022 13.23 13.42 12.20 12.29 1,163,036 -0.65(-5.02%)
Jan 25, 2022 12.40 13.12 12.05 12.94 1,130,731 +0.34(+2.70%)
Jan 24, 2022 12.02 12.69 11.10 12.60 2,237,746 +0.22(+1.78%)
Jan 21, 2022 12.50 13.01 12.29 12.38 1,197,351 -0.27(-2.13%)
Jan 20, 2022 13.87 13.99 12.60 12.65 948,963 -0.93(-6.85%)
Jan 19, 2022 13.50 14.23 13.49 13.58 1,298,152 +0.36(+2.72%)
Jan 18, 2022 14.08 14.23 13.17 13.22 1,088,016 -1.15(-8.00%)
Jan 14, 2022 14.37 0 +0.65(+4.74%)
Jan 13, 2022 14.66 14.84 13.55 13.72 1,642,336 -0.97(-6.60%)
Jan 12, 2022 15.43 15.48 14.65 14.69 769,428 -0.71(-4.61%)
Jan 11, 2022 15.53 15.57 14.96 15.40 765,796 -0.07(-0.45%)
Jan 10, 2022 15.07 15.63 14.87 15.47 924,291 -0.06(-0.39%)
Jan 07, 2022 15.62 16.30 15.46 15.53 619,801 -0.14(-0.89%)
Jan 06, 2022 15.55 16.00 14.75 15.67 821,855 +0.30(+1.95%)
Jan 05, 2022 16.27 16.90 15.33 15.37 1,346,455 -0.87(-5.36%)
Jan 04, 2022 17.85 17.85 16.03 16.24 1,300,176 -1.45(-8.20%)
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.