Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.64 12.97 12.22 12.37 1,691,348 -0.08(-0.64%)
Mar 30, 2022 12.87 13.19 12.34 12.45 1,261,266 -0.64(-4.89%)
Mar 29, 2022 13.50 13.50 12.71 13.09 1,506,212 -0.33(-2.46%)
Mar 28, 2022 13.14 13.91 12.86 13.42 2,031,915 +0.74(+5.84%)
Mar 25, 2022 13.38 13.55 12.46 12.68 1,857,840 -0.46(-3.50%)
Mar 24, 2022 12.64 13.18 12.08 13.14 1,875,673 +0.66(+5.29%)
Mar 23, 2022 12.47 13.36 12.16 12.48 1,959,772 -0.16(-1.27%)
Mar 22, 2022 12.45 13.07 12.21 12.64 2,483,986 +0.76(+6.40%)
Mar 21, 2022 11.90 12.56 11.72 11.88 2,707,889 -0.08(-0.67%)
Mar 18, 2022 11.00 12.45 10.92 11.96 3,898,008 +0.78(+6.98%)
Mar 17, 2022 10.13 11.20 9.970 11.18 2,993,567 +0.92(+8.97%)
Mar 16, 2022 9.900 10.38 9.560 10.26 1,987,611 +0.59(+6.10%)
Mar 15, 2022 9.560 9.710 8.970 9.670 1,202,470 +0.12(+1.26%)
Mar 14, 2022 9.930 10.09 9.095 9.550 1,759,228 -0.38(-3.83%)
Mar 11, 2022 11.17 11.17 9.920 9.930 1,703,607 -1.16(-10.46%)
Mar 10, 2022 10.67 11.27 10.59 11.09 1,781,829 -0.10(-0.89%)
Mar 09, 2022 10.64 11.31 10.50 11.19 2,951,408 +1.09(+10.79%)
Mar 08, 2022 9.170 10.35 8.970 10.10 2,181,477 +1.00(+10.99%)
Mar 07, 2022 9.540 10.04 8.970 9.100 2,107,213 -0.23(-2.47%)
Mar 04, 2022 9.850 10.36 9.120 9.330 2,116,901 -0.75(-7.44%)
Mar 03, 2022 11.09 11.15 9.770 10.08 2,183,510 -0.87(-7.95%)
Mar 02, 2022 10.82 11.08 10.36 10.95 2,083,844 +0.27(+2.53%)
Mar 01, 2022 11.10 11.47 10.16 10.68 3,575,770 +0.08(+0.75%)
Feb 28, 2022 9.370 10.79 9.312 10.60 3,387,083 +1.12(+11.81%)
Feb 25, 2022 9.910 9.730 9.295 9.480 2,796,843 +0.00(+0.00%)
Feb 24, 2022 7.340 9.540 7.340 9.480 3,071,398 +1.07(+12.72%)
Feb 23, 2022 8.910 9.280 8.380 8.410 2,486,423 -0.34(-3.89%)
Feb 22, 2022 8.650 9.290 8.580 8.750 2,694,359 -0.18(-2.02%)
Feb 18, 2022 8.930 0 -1.35(-13.13%)
Feb 17, 2022 10.84 11.05 9.940 10.28 3,324,038 -0.44(-4.10%)
Feb 16, 2022 9.980 10.80 9.710 10.72 3,292,300 +0.51(+5.00%)
Feb 15, 2022 9.220 10.29 9.050 10.21 4,071,508 +1.60(+18.58%)
Feb 14, 2022 8.700 9.176 8.370 8.610 2,522,245 -0.09(-1.03%)
Feb 11, 2022 9.250 9.710 8.510 8.700 3,897,805 -0.61(-6.55%)
Feb 10, 2022 8.380 10.63 8.350 9.310 13,056,860 +0.97(+11.63%)
Feb 09, 2022 7.840 8.390 7.410 8.340 3,609,345 +0.82(+10.90%)
Feb 08, 2022 7.020 7.545 6.850 7.520 3,402,663 +0.44(+6.21%)
Feb 07, 2022 7.230 7.780 7.040 7.080 4,432,760 +0.25(+3.66%)
Feb 04, 2022 6.450 6.990 6.210 6.830 2,471,060 +0.53(+8.41%)
Feb 03, 2022 6.420 6.170 6.300 1,315,670 -0.41(-6.11%)
Feb 02, 2022 7.290 7.300 6.470 6.710 1,533,373 -0.52(-7.19%)
Feb 01, 2022 6.910 7.250 6.610 7.230 1,677,296 +0.51(+7.59%)
Jan 31, 2022 6.090 6.720 1,912,145 +0.66(+10.89%)
Jan 28, 2022 5.660 6.100 5.510 6.060 2,178,118 +0.48(+8.60%)
Jan 27, 2022 6.290 6.420 5.514 5.580 2,093,764 -0.50(-8.22%)
Jan 26, 2022 6.780 6.850 6.040 6.080 2,526,366 -0.29(-4.55%)
Jan 25, 2022 6.340 6.570 6.155 6.370 1,861,133 -0.22(-3.34%)
Jan 24, 2022 5.590 6.590 5.470 6.590 3,332,033 +0.19(+2.97%)
Jan 21, 2022 6.670 6.820 6.130 6.400 3,050,932 -0.56(-8.05%)
Jan 20, 2022 7.290 7.810 6.930 6.960 1,605,418 -0.17(-2.38%)
Jan 19, 2022 7.510 7.610 7.080 7.130 1,610,200 -0.30(-4.04%)
Jan 18, 2022 7.920 8.000 7.400 7.430 1,476,921 -0.75(-9.17%)
Jan 14, 2022 8.180 0 +0.01(+0.12%)
Jan 13, 2022 8.710 8.760 8.100 8.170 1,229,326 -0.30(-3.54%)
Jan 12, 2022 8.650 9.140 8.320 8.470 1,895,808 +0.21(+2.54%)
Jan 11, 2022 8.080 8.500 7.820 8.260 1,495,163 +0.24(+2.99%)
Jan 10, 2022 7.840 8.050 7.570 8.020 1,706,364 -0.12(-1.47%)
Jan 07, 2022 8.060 8.500 7.970 8.140 1,486,950 -0.16(-1.93%)
Jan 06, 2022 8.390 8.691 7.900 8.300 1,651,361 -0.27(-3.15%)
Jan 05, 2022 9.400 9.600 8.440 8.570 2,061,856 -1.03(-10.73%)
Jan 04, 2022 9.540 9.790 9.150 9.600 1,671,392 +0.01(+0.10%)
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.