Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.14 14.27 14.14 14.15 69,693 -0.09(-0.63%)
Mar 30, 2022 14.22 14.27 14.10 14.24 90,955 +0.10(+0.70%)
Mar 29, 2022 14.06 14.24 14.06 14.15 160,940 +0.10(+0.70%)
Mar 28, 2022 14.07 14.13 13.81 14.05 100,460 -0.04(-0.25%)
Mar 25, 2022 13.99 14.15 13.94 14.08 74,438 +0.08(+0.61%)
Mar 24, 2022 14.05 14.08 13.87 14.00 79,945 -0.07(-0.48%)
Mar 23, 2022 13.81 14.14 13.80 14.07 184,878 +0.30(+2.14%)
Mar 22, 2022 13.56 13.90 13.56 13.77 121,118 +0.18(+1.31%)
Mar 21, 2022 13.74 13.81 13.56 13.59 82,545 +0.08(+0.59%)
Mar 18, 2022 13.46 13.53 13.40 13.51 64,623 +0.06(+0.46%)
Mar 17, 2022 13.15 13.58 13.15 13.45 75,347 +0.17(+1.28%)
Mar 16, 2022 13.23 13.38 13.08 13.28 186,552 +0.10(+0.74%)
Mar 15, 2022 13.23 13.25 13.08 13.18 129,321 +0.00(+0.00%)
Mar 14, 2022 13.22 13.24 13.08 13.18 102,471 +0.02(+0.14%)
Mar 11, 2022 13.14 13.23 13.08 13.16 217,641 +0.14(+1.10%)
Mar 10, 2022 12.94 13.16 12.94 13.02 66,136 -0.10(-0.75%)
Mar 09, 2022 12.55 13.12 12.55 13.12 200,224 +0.58(+4.62%)
Mar 08, 2022 12.65 12.65 12.40 12.54 211,676 -0.05(-0.43%)
Mar 07, 2022 13.19 13.19 12.59 12.59 444,081 -0.62(-4.72%)
Mar 04, 2022 13.43 13.43 13.15 13.22 173,043 -0.20(-1.46%)
Mar 03, 2022 13.29 13.46 13.22 13.41 110,369 +0.07(+0.53%)
Mar 02, 2022 13.20 13.38 13.20 13.34 95,676 +0.07(+0.54%)
Mar 01, 2022 13.24 13.33 13.14 13.27 123,510 +0.00(+0.00%)
Feb 28, 2022 13.28 13.36 13.24 13.27 135,563 -0.10(-0.73%)
Feb 25, 2022 13.34 13.37 13.29 13.37 55,033 +0.12(+0.88%)
Feb 24, 2022 13.21 13.29 12.89 13.25 136,013 -0.11(-0.80%)
Feb 23, 2022 13.61 13.69 13.24 13.36 107,762 -0.15(-1.12%)
Feb 22, 2022 13.51 13.91 13.41 13.51 169,718 -0.20(-1.43%)
Feb 18, 2022 13.71 0 +0.03(+0.20%)
Feb 17, 2022 13.82 13.87 13.48 13.68 156,061 -0.04(-0.32%)
Feb 16, 2022 13.57 13.78 13.52 13.73 102,329 +0.04(+0.33%)
Feb 15, 2022 13.41 13.73 13.39 13.68 153,213 +0.30(+2.26%)
Feb 14, 2022 13.22 13.46 13.22 13.38 139,688 +0.10(+0.74%)
Feb 11, 2022 13.42 13.44 13.25 13.28 223,474 -0.04(-0.27%)
Feb 10, 2022 13.42 13.49 13.29 13.32 247,730 -0.11(-0.79%)
Feb 09, 2022 13.39 13.50 13.37 13.42 169,355 +0.09(+0.67%)
Feb 08, 2022 13.25 13.60 13.21 13.33 299,617 +0.40(+3.09%)
Feb 07, 2022 12.73 13.11 12.73 12.93 117,238 +0.20(+1.53%)
Feb 04, 2022 12.72 12.88 12.45 12.74 141,969 +0.10(+0.77%)
Feb 03, 2022 12.63 12.71 12.64 41,542 -0.05(-0.42%)
Feb 02, 2022 12.70 12.76 12.59 12.69 37,229 +0.05(+0.42%)
Feb 01, 2022 12.80 12.83 12.59 12.64 111,360 -0.14(-1.11%)
Jan 31, 2022 12.55 12.95 12.78 131,942 +0.26(+2.06%)
Jan 28, 2022 12.37 12.61 12.24 12.53 273,756 +0.22(+1.81%)
Jan 27, 2022 12.23 12.33 12.06 12.30 88,171 +0.12(+1.02%)
Jan 26, 2022 12.05 12.50 11.99 12.18 232,677 +0.28(+2.32%)
Jan 25, 2022 11.64 11.90 11.59 11.90 79,388 +0.10(+0.83%)
Jan 24, 2022 11.94 11.95 11.38 11.81 219,338 -0.19(-1.56%)
Jan 21, 2022 12.01 12.02 11.78 11.99 942,722 +0.00(+0.00%)
Jan 20, 2022 12.06 12.28 11.99 11.99 207,069 -0.06(-0.51%)
Jan 19, 2022 12.31 12.36 12.05 12.05 185,023 -0.18(-1.45%)
Jan 18, 2022 12.31 12.35 12.07 12.23 247,508 -0.12(-0.93%)
Jan 14, 2022 12.35 0 -0.36(-2.86%)
Jan 13, 2022 12.75 12.89 12.71 12.71 166,352 +0.02(+0.14%)
Jan 12, 2022 12.37 12.74 12.32 12.69 345,930 +0.50(+4.07%)
Jan 11, 2022 12.06 12.33 12.05 12.20 136,132 +0.20(+1.70%)
Jan 10, 2022 11.93 12.04 11.93 11.99 76,896 +0.04(+0.30%)
Jan 07, 2022 11.97 12.00 11.91 11.96 93,935 +0.04(+0.30%)
Jan 06, 2022 12.00 12.05 11.92 11.92 70,791 -0.02(-0.15%)
Jan 05, 2022 12.00 12.02 11.83 11.94 142,335 -0.08(-0.66%)
Jan 04, 2022 11.98 12.15 11.98 12.02 75,020 +0.04(+0.30%)
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.