Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.39 13.60 12.82 13.06 200,647 -0.28(-2.10%)
Mar 30, 2022 14.18 14.44 13.20 13.34 158,922 -0.91(-6.39%)
Mar 29, 2022 13.86 14.36 13.57 14.25 201,096 +0.48(+3.49%)
Mar 28, 2022 13.39 13.96 12.79 13.77 260,117 +0.41(+3.07%)
Mar 25, 2022 14.00 14.00 13.25 13.36 200,745 -0.83(-5.85%)
Mar 24, 2022 13.67 14.22 13.11 14.19 170,646 +0.63(+4.65%)
Mar 23, 2022 13.32 14.08 13.00 13.56 191,253 +0.13(+0.97%)
Mar 22, 2022 13.35 14.10 13.07 13.43 182,415 +0.08(+0.60%)
Mar 21, 2022 13.85 13.85 12.69 13.35 182,943 -0.50(-3.61%)
Mar 18, 2022 13.12 14.44 13.11 13.85 270,775 +0.61(+4.61%)
Mar 17, 2022 12.14 13.30 11.87 13.24 185,813 +0.91(+7.38%)
Mar 16, 2022 11.72 12.45 11.52 12.33 278,131 +1.06(+9.41%)
Mar 15, 2022 10.83 11.35 10.53 11.27 272,252 +0.44(+4.06%)
Mar 14, 2022 12.28 12.28 10.65 10.83 449,959 -1.42(-11.59%)
Mar 11, 2022 13.31 13.39 12.21 12.25 197,673 -0.75(-5.77%)
Mar 10, 2022 12.57 13.09 12.30 13.00 341,302 -0.06(-0.46%)
Mar 09, 2022 12.76 13.06 12.46 13.06 438,832 +0.73(+5.92%)
Mar 08, 2022 13.26 13.72 12.20 12.33 628,982 -0.93(-7.01%)
Mar 07, 2022 14.03 14.50 13.16 13.26 437,170 -0.77(-5.49%)
Mar 04, 2022 14.48 14.99 13.78 14.03 275,927 -0.82(-5.52%)
Mar 03, 2022 15.58 15.84 14.55 14.85 170,352 -0.90(-5.71%)
Mar 02, 2022 15.64 16.07 14.75 15.75 215,944 +0.20(+1.29%)
Mar 01, 2022 15.95 16.77 15.30 15.55 259,562 -0.50(-3.12%)
Feb 28, 2022 15.98 16.80 15.61 16.05 231,712 -0.15(-0.93%)
Feb 25, 2022 16.06 16.23 15.56 16.20 238,996 +0.08(+0.50%)
Feb 24, 2022 13.52 16.20 13.36 16.12 338,995 +1.58(+10.87%)
Feb 23, 2022 15.22 15.67 14.50 14.54 380,194 -0.35(-2.35%)
Feb 22, 2022 16.90 17.25 14.70 14.89 437,243 -2.42(-13.98%)
Feb 18, 2022 17.31 0 -0.38(-2.15%)
Feb 17, 2022 17.67 18.95 17.65 17.69 286,724 -0.68(-3.70%)
Feb 16, 2022 16.27 18.60 16.01 18.37 477,453 +0.35(+1.94%)
Feb 15, 2022 16.76 18.50 16.06 18.02 670,197 +1.74(+10.69%)
Feb 14, 2022 16.29 17.41 15.87 16.28 502,993 +0.48(+3.04%)
Feb 11, 2022 17.56 18.00 15.55 15.80 484,200 -1.85(-10.48%)
Feb 10, 2022 16.61 18.95 16.52 17.65 473,925 +0.32(+1.85%)
Feb 09, 2022 17.51 17.80 16.45 17.33 703,362 -0.03(-0.17%)
Feb 08, 2022 14.62 17.45 14.51 17.36 1,877,010 +3.35(+23.91%)
Feb 07, 2022 14.15 14.72 13.83 14.01 238,673 +0.00(+0.00%)
Feb 04, 2022 13.30 14.17 13.10 14.01 212,926 +0.77(+5.82%)
Feb 03, 2022 13.59 13.16 13.24 175,401 -0.90(-6.36%)
Feb 02, 2022 14.56 14.61 13.16 14.14 257,881 -0.20(-1.39%)
Feb 01, 2022 14.36 14.77 13.51 14.34 222,043 +0.21(+1.49%)
Jan 31, 2022 12.49 14.18 14.13 282,536 +1.62(+12.95%)
Jan 28, 2022 12.08 12.52 11.32 12.51 302,159 +0.54(+4.51%)
Jan 27, 2022 13.39 13.45 11.88 11.97 435,496 -1.04(-7.99%)
Jan 26, 2022 14.14 14.34 12.86 13.01 369,849 -0.66(-4.83%)
Jan 25, 2022 13.86 14.37 13.25 13.67 240,291 -0.79(-5.46%)
Jan 24, 2022 13.74 14.47 12.66 14.46 640,445 +0.59(+4.25%)
Jan 21, 2022 14.30 15.19 13.76 13.87 509,391 -0.65(-4.48%)
Jan 20, 2022 14.98 15.58 14.51 14.52 365,979 -0.25(-1.69%)
Jan 19, 2022 15.36 15.69 14.39 14.77 340,015 -0.44(-2.89%)
Jan 18, 2022 16.00 16.65 15.16 15.21 344,651 -1.27(-7.71%)
Jan 14, 2022 16.48 0 -0.10(-0.60%)
Jan 13, 2022 17.69 18.21 16.51 16.58 187,041 -0.79(-4.55%)
Jan 12, 2022 18.18 18.57 17.20 17.37 201,982 -0.43(-2.42%)
Jan 11, 2022 16.73 18.54 16.38 17.80 275,991 +1.10(+6.59%)
Jan 10, 2022 17.07 17.25 16.01 16.70 404,600 -0.70(-4.02%)
Jan 07, 2022 18.08 18.79 17.37 17.40 200,890 -0.59(-3.28%)
Jan 06, 2022 18.30 18.81 17.22 17.99 309,405 -0.50(-2.70%)
Jan 05, 2022 19.40 19.43 18.21 18.49 306,225 -1.01(-5.18%)
Jan 04, 2022 20.43 20.49 18.79 19.50 223,585 -0.79(-3.89%)
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.