Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.50 12.63 11.96 12.06 4,151,569 -0.57(-4.49%)
Apr 28, 2022 12.36 12.75 12.02 12.63 2,399,280 +0.30(+2.42%)
Apr 27, 2022 12.68 12.78 12.11 12.33 3,884,544 -0.39(-3.10%)
Apr 26, 2022 13.01 13.06 12.64 12.72 4,046,518 -0.34(-2.58%)
Apr 25, 2022 12.79 13.15 12.56 13.06 1,864,309 +0.13(+1.04%)
Apr 22, 2022 13.32 13.45 12.92 12.93 1,949,551 -0.53(-3.93%)
Apr 21, 2022 14.19 14.25 13.43 13.45 1,801,949 -0.47(-3.38%)
Apr 20, 2022 13.94 14.17 13.77 13.92 1,823,684 +0.08(+0.56%)
Apr 19, 2022 13.55 13.94 13.47 13.85 1,710,701 +0.32(+2.34%)
Apr 18, 2022 13.25 13.65 13.16 13.53 3,835,437 -0.15(-1.12%)
Apr 14, 2022 14.05 14.18 13.66 13.68 1,795,155 -0.30(-2.13%)
Apr 13, 2022 13.47 14.02 13.40 13.98 1,521,343 +0.58(+4.30%)
Apr 12, 2022 13.54 13.96 13.40 13.41 1,995,182 -0.09(-0.64%)
Apr 11, 2022 13.46 13.69 13.31 13.49 2,246,902 -0.05(-0.36%)
Apr 08, 2022 13.25 13.63 13.06 13.54 2,340,534 +0.31(+2.32%)
Apr 07, 2022 13.38 13.52 12.91 13.23 3,781,646 -0.27(-1.99%)
Apr 06, 2022 14.18 14.28 13.35 13.50 4,558,341 -0.81(-5.64%)
Apr 05, 2022 14.92 15.06 14.28 14.31 2,035,346 -0.53(-3.56%)
Apr 04, 2022 14.91 14.91 14.56 14.84 2,824,381 -0.19(-1.28%)
Apr 01, 2022 15.12 15.15 14.82 15.03 2,688,708 +0.00(+0.00%)
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%)
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.