Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.35 14.48 13.77 14.11 62,839,512 -0.30(-2.08%)
Mar 30, 2022 14.62 14.74 14.35 14.41 69,258,608 -0.40(-2.70%)
Mar 29, 2022 14.19 14.85 14.19 14.81 108,610,112 +0.90(+6.48%)
Mar 28, 2022 13.81 13.92 13.59 13.91 65,437,332 +0.17(+1.21%)
Mar 25, 2022 13.97 14.00 13.64 13.74 74,325,944 -0.30(-2.14%)
Mar 24, 2022 13.97 14.17 13.89 14.04 67,436,032 +0.13(+0.90%)
Mar 23, 2022 14.04 14.23 13.82 13.92 75,775,456 -0.34(-2.40%)
Mar 22, 2022 13.95 14.44 13.94 14.26 93,002,800 +0.51(+3.70%)
Mar 21, 2022 14.08 14.27 13.63 13.75 86,894,048 -0.32(-2.25%)
Mar 18, 2022 13.70 14.10 13.59 14.07 106,826,848 +0.23(+1.69%)
Mar 17, 2022 13.54 13.84 13.49 13.84 70,020,928 +0.00(+0.00%)
Mar 16, 2022 13.74 13.88 13.40 13.84 99,031,616 +0.43(+3.24%)
Mar 15, 2022 13.16 13.47 12.96 13.40 78,175,528 +0.27(+2.03%)
Mar 14, 2022 13.42 13.54 12.94 13.13 79,438,056 -0.25(-1.87%)
Mar 11, 2022 13.69 13.75 13.36 13.38 65,892,892 -0.24(-1.78%)
Mar 10, 2022 13.44 13.15 13.63 87,324,336 -0.03(-0.24%)
Mar 09, 2022 13.89 14.04 13.59 13.66 74,974,824 +0.28(+2.12%)
Mar 08, 2022 13.40 13.95 13.16 13.38 120,933,064 +0.05(+0.38%)
Mar 07, 2022 14.05 14.10 13.33 13.33 105,112,048 -0.73(-5.22%)
Mar 04, 2022 14.48 14.51 13.89 14.06 109,592,144 -0.63(-4.26%)
Mar 03, 2022 15.23 15.23 14.55 14.69 113,614,696 -0.42(-2.76%)
Mar 02, 2022 14.60 15.23 14.43 15.10 165,603,952 +1.17(+8.38%)
Mar 01, 2022 14.53 14.53 13.73 13.94 113,107,192 -0.72(-4.90%)
Feb 28, 2022 14.47 14.75 14.36 14.65 98,534,968 -0.23(-1.51%)
Feb 25, 2022 14.39 14.94 14.54 14.88 94,536,128 +0.57(+3.97%)
Feb 24, 2022 13.34 14.34 13.31 14.31 132,139,992 +0.17(+1.18%)
Feb 23, 2022 14.60 14.80 14.09 14.14 95,478,104 -0.28(-1.97%)
Feb 22, 2022 14.75 14.82 14.24 14.43 117,974,216 -0.63(-4.16%)
Feb 18, 2022 15.05 0 +0.42(+2.85%)
Feb 17, 2022 14.90 14.97 14.60 14.64 66,196,404 -0.39(-2.61%)
Feb 16, 2022 14.93 15.20 14.80 15.03 68,559,592 -0.06(-0.39%)
Feb 15, 2022 14.85 15.13 14.79 15.09 78,952,168 +0.52(+3.55%)
Feb 14, 2022 14.61 14.80 14.43 14.57 94,483,304 -0.08(-0.51%)
Feb 11, 2022 15.10 15.32 14.54 14.64 113,473,840 -0.44(-2.93%)
Feb 10, 2022 15.00 15.55 14.95 15.09 91,041,272 -0.23(-1.47%)
Feb 09, 2022 15.25 15.38 15.05 15.31 104,138,872 +0.53(+3.56%)
Feb 08, 2022 14.67 14.95 14.20 14.79 170,869,248 -0.14(-0.95%)
Feb 07, 2022 14.80 15.12 14.77 14.93 101,249,944 -0.06(-0.39%)
Feb 04, 2022 15.45 15.51 14.62 14.99 253,056,464 -1.61(-9.70%)
Feb 03, 2022 16.83 16.58 16.60 121,596,048 -0.62(-3.59%)
Feb 02, 2022 17.37 17.57 16.84 17.22 113,774,832 -0.03(-0.15%)
Feb 01, 2022 17.20 17.40 16.62 17.24 140,688,544 +0.30(+1.77%)
Jan 31, 2022 16.34 16.96 16.94 109,236,480 +0.63(+3.89%)
Jan 28, 2022 16.12 16.31 15.79 16.31 105,068,680 +0.08(+0.46%)
Jan 27, 2022 16.86 17.14 16.11 16.23 127,050,072 -0.30(-1.81%)
Jan 26, 2022 17.44 17.47 16.25 16.53 163,361,456 -0.06(-0.35%)
Jan 25, 2022 16.60 16.82 16.24 16.59 140,380,848 -0.34(-2.01%)
Jan 24, 2022 16.55 16.99 15.61 16.93 224,859,872 -0.22(-1.26%)
Jan 21, 2022 17.61 17.85 17.05 17.14 175,307,056 -0.83(-4.62%)
Jan 20, 2022 18.16 19.15 17.91 17.97 182,103,968 -0.66(-3.56%)
Jan 19, 2022 20.46 20.69 18.60 18.64 184,388,368 -1.60(-7.92%)
Jan 18, 2022 20.65 20.86 20.17 20.24 133,127,040 -0.67(-3.22%)
Jan 14, 2022 20.91 0 +0.14(+0.68%)
Jan 13, 2022 20.46 21.48 20.23 20.77 222,702,784 +0.46(+2.25%)
Jan 12, 2022 20.43 20.62 19.93 20.32 125,032,472 +0.10(+0.49%)
Jan 11, 2022 19.74 20.22 19.33 20.22 127,411,376 +0.42(+2.10%)
Jan 10, 2022 20.01 20.29 19.39 19.80 147,582,528 -0.49(-2.41%)
Jan 07, 2022 20.48 20.68 19.96 20.29 152,995,648 -0.02(-0.08%)
Jan 06, 2022 20.00 20.44 19.39 20.31 186,219,584 +0.66(+3.38%)
Jan 05, 2022 19.97 20.71 19.48 19.64 305,015,840 -0.54(-2.67%)
Jan 04, 2022 18.70 20.39 18.61 20.18 374,469,696 +2.11(+11.67%)
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.