Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.75 14.88 14.15 14.50 61,133,208 -0.31(-2.08%)
Mar 30, 2022 15.03 15.15 14.75 14.81 67,378,000 -0.41(-2.70%)
Mar 29, 2022 14.59 15.27 14.59 15.23 105,660,976 +0.93(+6.48%)
Mar 28, 2022 14.20 14.31 13.96 14.30 63,660,484 +0.17(+1.21%)
Mar 25, 2022 14.36 14.39 14.02 14.13 72,307,744 -0.31(-2.14%)
Mar 24, 2022 14.36 14.56 14.27 14.44 65,604,920 +0.13(+0.90%)
Mar 23, 2022 14.43 14.62 14.21 14.31 73,717,896 -0.35(-2.40%)
Mar 22, 2022 14.34 14.84 14.32 14.66 90,477,464 +0.52(+3.70%)
Mar 21, 2022 14.47 14.67 14.01 14.14 84,534,576 -0.33(-2.25%)
Mar 18, 2022 14.08 14.49 13.96 14.46 103,926,136 +0.24(+1.69%)
Mar 17, 2022 13.92 14.22 13.86 14.22 68,119,624 +0.00(+0.00%)
Mar 16, 2022 14.13 14.26 13.78 14.22 96,342,568 +0.45(+3.24%)
Mar 15, 2022 13.53 13.84 13.32 13.78 76,052,800 +0.27(+2.03%)
Mar 14, 2022 13.79 13.92 13.30 13.50 77,281,040 -0.26(-1.87%)
Mar 11, 2022 14.07 14.14 13.73 13.76 64,103,680 -0.25(-1.78%)
Mar 10, 2022 13.82 13.52 14.01 84,953,184 -0.03(-0.24%)
Mar 09, 2022 14.28 14.44 13.96 14.04 72,939,008 +0.29(+2.12%)
Mar 08, 2022 13.78 14.34 13.53 13.75 117,649,320 +0.05(+0.38%)
Mar 07, 2022 14.44 14.50 13.70 13.70 102,257,904 -0.75(-5.22%)
Mar 04, 2022 14.88 14.92 14.27 14.45 106,616,344 -0.64(-4.26%)
Mar 03, 2022 15.65 15.65 14.96 15.10 110,529,680 -0.43(-2.76%)
Mar 02, 2022 15.01 15.65 14.84 15.53 161,107,248 +1.20(+8.38%)
Mar 01, 2022 14.93 14.93 14.11 14.32 110,035,944 -0.74(-4.90%)
Feb 28, 2022 14.87 15.16 14.76 15.06 95,859,408 -0.23(-1.51%)
Feb 25, 2022 14.80 15.35 14.94 15.29 91,969,152 +0.58(+3.97%)
Feb 24, 2022 13.72 14.74 13.69 14.71 128,551,944 +0.17(+1.18%)
Feb 23, 2022 15.01 15.21 14.48 14.54 92,885,552 -0.29(-1.97%)
Feb 22, 2022 15.16 15.23 14.64 14.83 114,770,816 -0.64(-4.16%)
Feb 18, 2022 15.47 0 +0.43(+2.85%)
Feb 17, 2022 15.32 15.39 15.01 15.05 64,398,948 -0.40(-2.61%)
Feb 16, 2022 15.35 15.62 15.22 15.45 66,697,968 -0.06(-0.39%)
Feb 15, 2022 15.27 15.55 15.20 15.51 76,808,352 +0.53(+3.55%)
Feb 14, 2022 15.02 15.21 14.83 14.98 91,917,760 -0.08(-0.51%)
Feb 11, 2022 15.53 15.75 14.94 15.05 110,392,640 -0.45(-2.93%)
Feb 10, 2022 15.41 15.98 15.37 15.51 88,569,192 -0.23(-1.47%)
Feb 09, 2022 15.67 15.81 15.47 15.74 101,311,144 +0.54(+3.56%)
Feb 08, 2022 15.08 15.36 14.60 15.20 166,229,568 -0.15(-0.95%)
Feb 07, 2022 15.21 15.54 15.18 15.35 98,500,664 -0.06(-0.39%)
Feb 04, 2022 15.89 15.95 15.03 15.41 246,185,120 -1.66(-9.70%)
Feb 03, 2022 17.30 17.04 17.06 118,294,304 -0.63(-3.59%)
Feb 02, 2022 17.85 18.06 17.31 17.70 110,685,456 -0.03(-0.15%)
Feb 01, 2022 17.68 17.88 17.09 17.72 136,868,368 +0.31(+1.77%)
Jan 31, 2022 16.80 17.44 17.41 106,270,336 +0.65(+3.89%)
Jan 28, 2022 16.57 16.77 16.23 16.76 102,215,712 +0.08(+0.46%)
Jan 27, 2022 17.33 17.62 16.56 16.68 123,600,232 -0.31(-1.81%)
Jan 26, 2022 17.93 17.96 16.70 16.99 158,925,648 -0.06(-0.35%)
Jan 25, 2022 17.07 17.29 16.69 17.05 136,569,040 -0.35(-2.01%)
Jan 24, 2022 17.01 17.47 16.04 17.40 218,754,176 -0.22(-1.26%)
Jan 21, 2022 18.10 18.35 17.53 17.62 170,546,880 -0.85(-4.62%)
Jan 20, 2022 18.67 19.69 18.41 18.48 177,159,232 -0.68(-3.56%)
Jan 19, 2022 21.04 21.27 19.12 19.16 179,381,600 -1.65(-7.92%)
Jan 18, 2022 21.22 21.45 20.74 20.81 129,512,192 -0.69(-3.22%)
Jan 14, 2022 21.50 0 +0.15(+0.68%)
Jan 13, 2022 21.03 22.08 20.80 21.35 216,655,648 +0.47(+2.25%)
Jan 12, 2022 21.00 21.20 20.49 20.88 121,637,416 +0.10(+0.49%)
Jan 11, 2022 20.29 20.78 19.87 20.78 123,951,728 +0.43(+2.10%)
Jan 10, 2022 20.57 20.86 19.93 20.35 143,575,152 -0.50(-2.41%)
Jan 07, 2022 21.05 21.26 20.52 20.86 148,841,312 -0.02(-0.08%)
Jan 06, 2022 20.56 21.01 19.93 20.87 181,163,088 +0.68(+3.38%)
Jan 05, 2022 20.53 21.29 20.03 20.19 296,733,632 -0.55(-2.67%)
Jan 04, 2022 19.22 20.96 19.13 20.75 364,301,568 +2.17(+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.