Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.28 15.42 14.99 15.03 2,550,154 -0.38(-2.49%)
Mar 30, 2022 15.58 16.02 15.31 15.41 3,251,325 -0.11(-0.68%)
Mar 29, 2022 14.88 15.64 14.70 15.52 5,260,269 +0.93(+6.39%)
Mar 28, 2022 14.19 14.62 14.01 14.59 3,519,409 +0.37(+2.57%)
Mar 25, 2022 14.17 14.29 14.07 14.22 1,270,247 +0.12(+0.82%)
Mar 24, 2022 14.10 14.13 13.92 14.11 1,539,585 +0.00(+0.00%)
Mar 23, 2022 14.24 14.43 14.09 14.11 1,538,282 -0.27(-1.87%)
Mar 22, 2022 14.23 14.71 14.21 14.38 2,287,824 +0.31(+2.19%)
Mar 21, 2022 14.04 14.14 13.72 14.07 3,582,416 +0.01(+0.07%)
Mar 18, 2022 14.22 14.29 13.85 14.06 5,276,612 -0.26(-1.81%)
Mar 17, 2022 14.17 14.32 13.97 14.32 2,974,199 -0.04(-0.27%)
Mar 16, 2022 14.26 14.63 13.98 14.36 3,436,977 +0.39(+2.82%)
Mar 15, 2022 13.56 13.98 13.49 13.96 2,537,034 +0.37(+2.69%)
Mar 14, 2022 13.93 14.13 13.39 13.60 2,722,378 -0.22(-1.60%)
Mar 11, 2022 14.50 14.54 13.69 13.82 4,213,465 -0.47(-3.29%)
Mar 10, 2022 14.10 14.30 13.88 14.29 2,222,185 -0.12(-0.80%)
Mar 09, 2022 14.48 14.88 14.36 14.40 2,172,852 +0.19(+1.35%)
Mar 08, 2022 14.09 14.87 13.98 14.21 4,685,371 +0.33(+2.35%)
Mar 07, 2022 14.44 14.65 13.89 13.89 4,139,420 -0.67(-4.62%)
Mar 04, 2022 14.56 14.92 14.27 14.56 3,890,524 -0.35(-2.32%)
Mar 03, 2022 15.08 15.13 14.58 14.90 1,727,778 -0.03(-0.19%)
Mar 02, 2022 14.41 15.10 14.41 14.93 3,645,491 +0.57(+3.95%)
Mar 01, 2022 14.65 14.84 14.07 14.37 2,579,769 -0.34(-2.29%)
Feb 28, 2022 14.59 14.96 14.37 14.70 3,159,129 -0.24(-1.61%)
Feb 25, 2022 14.75 14.98 14.72 14.94 1,765,959 +0.23(+1.57%)
Feb 24, 2022 13.59 14.75 13.47 14.71 2,471,241 +0.57(+4.01%)
Feb 23, 2022 14.89 15.04 14.12 14.15 2,972,051 -0.55(-3.73%)
Feb 22, 2022 14.85 15.18 14.53 14.69 2,453,909 -0.37(-2.49%)
Feb 18, 2022 15.07 0 -0.24(-1.57%)
Feb 17, 2022 15.57 15.77 15.25 15.31 3,283,948 -0.37(-2.39%)
Feb 16, 2022 15.33 15.79 15.24 15.68 2,487,523 +0.46(+3.00%)
Feb 15, 2022 15.09 15.41 15.09 15.23 3,388,064 +0.30(+2.04%)
Feb 14, 2022 15.25 15.39 14.73 14.92 4,106,942 -0.45(-2.91%)
Feb 11, 2022 15.95 16.30 15.24 15.37 3,630,019 -0.36(-2.30%)
Feb 10, 2022 15.52 16.76 15.28 15.73 4,564,907 +0.37(+2.42%)
Feb 09, 2022 14.96 15.37 14.96 15.36 7,095,116 +0.41(+2.74%)
Feb 08, 2022 15.26 15.34 14.92 14.95 4,863,333 -0.35(-2.30%)
Feb 07, 2022 14.80 15.43 14.80 15.30 2,269,628 +0.48(+3.21%)
Feb 04, 2022 15.18 15.24 14.57 14.83 3,932,514 -0.48(-3.11%)
Feb 03, 2022 15.53 15.27 15.30 2,171,607 -0.35(-2.25%)
Feb 02, 2022 15.80 15.98 15.52 15.65 1,859,884 -0.09(-0.54%)
Feb 01, 2022 15.72 16.02 15.39 15.74 3,302,996 -0.01(-0.06%)
Jan 31, 2022 15.85 15.75 3,404,116 -0.30(-1.84%)
Jan 28, 2022 15.56 16.04 15.16 16.04 2,620,540 +0.49(+3.12%)
Jan 27, 2022 16.56 16.75 15.52 15.56 3,361,805 -0.80(-4.89%)
Jan 26, 2022 16.31 16.79 16.11 16.36 4,452,692 +0.46(+2.87%)
Jan 25, 2022 15.24 15.98 15.14 15.90 2,636,745 +0.34(+2.20%)
Jan 24, 2022 15.00 15.64 14.35 15.56 4,497,100 +0.08(+0.49%)
Jan 21, 2022 15.81 16.22 15.43 15.48 3,954,952 -0.46(-2.87%)
Jan 20, 2022 16.03 16.54 15.91 15.94 3,899,180 +0.03(+0.18%)
Jan 19, 2022 16.41 16.59 15.85 15.91 2,500,259 -0.37(-2.28%)
Jan 18, 2022 16.75 16.80 16.24 16.28 2,272,588 -0.65(-3.82%)
Jan 14, 2022 16.93 0 -0.26(-1.50%)
Jan 13, 2022 17.52 17.62 17.16 17.19 1,639,939 -0.08(-0.44%)
Jan 12, 2022 17.37 17.55 17.16 17.26 2,222,655 +0.07(+0.39%)
Jan 11, 2022 16.91 17.35 16.72 17.20 1,922,757 +0.19(+1.12%)
Jan 10, 2022 17.02 17.24 16.69 17.01 2,376,453 -0.30(-1.71%)
Jan 07, 2022 17.68 17.82 17.29 17.30 2,566,431 -0.38(-2.15%)
Jan 06, 2022 17.49 17.92 17.32 17.68 2,772,160 +0.16(+0.92%)
Jan 05, 2022 17.82 18.26 17.41 17.52 4,701,344 -0.32(-1.81%)
Jan 04, 2022 16.97 17.94 16.92 17.84 3,898,646 +1.18(+7.09%)
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.