Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.72 13.95 13.50 13.80 25,904 +0.08(+0.58%)
Mar 30, 2022 14.40 14.55 13.65 13.72 35,008 -0.83(-5.72%)
Mar 29, 2022 14.40 14.61 14.30 14.55 21,424 -0.06(-0.38%)
Mar 28, 2022 15.15 15.30 14.27 14.61 37,083 -0.54(-3.57%)
Mar 25, 2022 14.55 15.30 14.40 15.15 77,451 +0.82(+5.75%)
Mar 24, 2022 14.10 14.70 13.65 14.33 35,702 +0.53(+3.82%)
Mar 23, 2022 13.20 14.10 13.05 13.80 22,736 +0.45(+3.37%)
Mar 22, 2022 13.35 13.79 13.23 13.35 29,366 +0.07(+0.56%)
Mar 21, 2022 14.33 14.33 13.07 13.28 33,126 -1.05(-7.34%)
Mar 18, 2022 13.05 14.34 13.05 14.33 52,945 +1.43(+11.06%)
Mar 17, 2022 11.93 13.10 11.74 12.90 30,839 +0.89(+7.43%)
Mar 16, 2022 11.85 12.30 11.70 12.01 39,058 +0.27(+2.33%)
Mar 15, 2022 12.00 12.00 11.47 11.73 30,291 -0.57(-4.60%)
Mar 14, 2022 11.25 12.30 11.25 12.30 40,503 +0.52(+4.41%)
Mar 11, 2022 11.85 12.15 11.62 11.78 33,348 -0.02(-0.20%)
Mar 10, 2022 11.70 12.00 11.55 11.80 20,181 -0.12(-0.99%)
Mar 09, 2022 11.40 12.30 11.40 11.92 50,770 +0.53(+4.62%)
Mar 08, 2022 11.85 12.00 11.29 11.40 50,265 -0.45(-3.79%)
Mar 07, 2022 11.40 11.98 11.25 11.85 32,013 +0.33(+2.83%)
Mar 04, 2022 12.49 12.49 11.41 11.52 40,387 -0.53(-4.38%)
Mar 03, 2022 13.04 13.20 12.00 12.05 36,401 -0.65(-5.10%)
Mar 02, 2022 13.50 13.50 12.49 12.70 29,332 -0.07(-0.55%)
Mar 01, 2022 13.35 13.50 12.75 12.77 27,271 -0.73(-5.43%)
Feb 28, 2022 12.75 13.50 12.52 13.50 40,814 +0.67(+5.25%)
Feb 25, 2022 13.00 13.00 12.45 12.83 46,736 +0.48(+3.85%)
Feb 24, 2022 10.43 12.45 10.20 12.35 96,741 +0.73(+6.30%)
Feb 23, 2022 12.45 13.05 11.55 11.62 97,244 -0.91(-7.28%)
Feb 22, 2022 13.48 13.48 12.45 12.53 99,856 -1.01(-7.49%)
Feb 18, 2022 13.54 0 -0.29(-2.08%)
Feb 17, 2022 15.15 15.15 13.14 13.83 166,656 -1.32(-8.69%)
Feb 16, 2022 15.15 15.27 14.74 15.15 60,289 -0.15(-0.98%)
Feb 15, 2022 15.15 15.45 15.00 15.30 124,466 +0.00(+0.00%)
Feb 14, 2022 15.90 16.20 15.30 15.30 71,267 -0.90(-5.56%)
Feb 11, 2022 16.95 17.10 15.90 16.20 49,298 -0.45(-2.70%)
Feb 10, 2022 17.10 17.25 16.50 16.65 44,752 -0.60(-3.48%)
Feb 09, 2022 16.05 17.40 16.05 17.25 78,076 +1.05(+6.48%)
Feb 08, 2022 15.75 16.50 15.75 16.20 36,066 +0.30(+1.89%)
Feb 07, 2022 15.90 16.50 15.82 15.90 56,044 -0.60(-3.64%)
Feb 04, 2022 15.45 16.50 15.15 16.50 74,100 +1.35(+8.91%)
Feb 03, 2022 15.75 15.15 15.15 74,328 -0.90(-5.61%)
Feb 02, 2022 16.80 16.80 15.90 16.05 42,365 -0.45(-2.73%)
Feb 01, 2022 16.50 16.95 15.90 16.50 32,327 +0.15(+0.92%)
Jan 31, 2022 15.60 16.35 48,153 +0.90(+5.83%)
Jan 28, 2022 15.00 15.60 15.00 15.45 43,710 +0.30(+1.98%)
Jan 27, 2022 15.75 15.75 15.00 15.15 87,644 -0.15(-0.98%)
Jan 26, 2022 16.05 16.50 15.30 15.30 65,238 -0.90(-5.56%)
Jan 25, 2022 15.90 16.20 15.45 16.20 41,689 +0.15(+0.93%)
Jan 24, 2022 15.75 16.20 15.00 16.05 139,593 +0.00(+0.00%)
Jan 21, 2022 16.95 17.18 15.60 16.05 131,136 -0.60(-3.60%)
Jan 20, 2022 16.95 17.10 16.65 16.65 48,814 -0.30(-1.77%)
Jan 19, 2022 17.25 17.25 16.50 16.95 71,612 -0.15(-0.88%)
Jan 18, 2022 17.10 17.70 16.65 17.10 97,355 +0.15(+0.88%)
Jan 14, 2022 16.95 0 +0.00(+0.00%)
Jan 13, 2022 17.55 17.85 16.80 16.95 83,205 -0.75(-4.24%)
Jan 12, 2022 18.00 18.24 17.55 17.70 39,814 -0.30(-1.67%)
Jan 11, 2022 17.25 18.00 16.95 18.00 72,154 +0.75(+4.35%)
Jan 10, 2022 17.40 17.49 16.50 17.25 94,209 -0.15(-0.86%)
Jan 07, 2022 17.10 17.40 16.65 17.40 73,820 +0.30(+1.75%)
Jan 06, 2022 17.40 17.55 16.50 17.10 103,694 +0.00(+0.00%)
Jan 05, 2022 17.55 18.52 16.65 17.10 136,641 -0.90(-5.00%)
Jan 04, 2022 18.60 18.75 17.40 18.00 78,768 -0.45(-2.44%)
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.