Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.49 15.58 15.24 15.25 81,554,288 -0.33(-2.11%)
Mar 30, 2022 15.52 15.58 15.43 15.58 49,613,944 +0.10(+0.63%)
Mar 29, 2022 15.45 15.52 15.39 15.48 51,813,940 +0.08(+0.50%)
Mar 28, 2022 15.49 15.53 15.30 15.40 59,656,228 +0.02(+0.13%)
Mar 25, 2022 15.10 15.38 15.05 15.38 49,324,572 +0.33(+2.19%)
Mar 24, 2022 15.00 15.07 14.94 15.05 43,553,608 +0.08(+0.52%)
Mar 23, 2022 14.98 15.13 14.95 14.98 44,638,004 +0.00(+0.00%)
Mar 22, 2022 15.01 15.16 14.96 14.98 46,507,948 +0.03(+0.22%)
Mar 21, 2022 14.98 15.17 14.90 14.94 59,675,116 -0.04(-0.26%)
Mar 18, 2022 14.97 15.07 14.85 14.98 104,870,256 +0.02(+0.13%)
Mar 17, 2022 14.92 15.01 14.80 14.96 48,114,048 +0.00(+0.00%)
Mar 16, 2022 14.94 15.02 14.82 14.96 58,279,040 +0.06(+0.43%)
Mar 15, 2022 14.83 14.97 14.78 14.90 55,097,148 +0.13(+0.87%)
Mar 14, 2022 14.98 15.00 14.72 14.77 76,879,576 -0.19(-1.29%)
Mar 11, 2022 15.23 15.29 14.94 14.96 84,447,744 +0.00(+0.00%)
Mar 10, 2022 14.98 14.80 14.96 62,740,460 -0.05(-0.30%)
Mar 09, 2022 15.03 15.18 14.97 15.01 67,864,784 +0.17(+1.13%)
Mar 08, 2022 15.17 15.25 14.84 14.84 78,710,632 -0.37(-2.42%)
Mar 07, 2022 15.27 15.40 15.15 15.21 58,625,040 -0.19(-1.26%)
Mar 04, 2022 15.29 15.41 15.12 15.40 56,420,972 -0.03(-0.17%)
Mar 03, 2022 15.45 15.55 15.28 15.43 57,566,412 +0.06(+0.38%)
Mar 02, 2022 15.20 15.51 15.18 15.37 53,398,916 +0.19(+1.23%)
Mar 01, 2022 15.23 15.33 14.95 15.18 67,483,568 -0.10(-0.68%)
Feb 28, 2022 15.22 15.32 15.10 15.29 73,788,496 -0.14(-0.92%)
Feb 25, 2022 15.13 15.55 15.31 15.43 69,095,360 +0.44(+2.93%)
Feb 24, 2022 14.81 15.03 14.61 14.99 108,850,144 -0.18(-1.19%)
Feb 23, 2022 15.36 15.44 15.10 15.17 58,804,164 -0.15(-1.01%)
Feb 22, 2022 15.34 15.55 15.21 15.32 72,768,424 -0.08(-0.50%)
Feb 18, 2022 15.40 0 +0.07(+0.46%)
Feb 17, 2022 15.38 15.45 15.23 15.33 72,237,712 -0.12(-0.75%)
Feb 16, 2022 15.60 15.70 15.34 15.45 70,961,032 -0.26(-1.64%)
Feb 15, 2022 15.60 15.78 15.56 15.70 51,021,380 +0.19(+1.21%)
Feb 14, 2022 15.50 15.66 15.38 15.52 67,251,088 -0.05(-0.33%)
Feb 11, 2022 15.65 15.78 15.49 15.57 70,333,432 -0.08(-0.49%)
Feb 10, 2022 15.78 15.90 15.62 15.65 68,370,680 -0.16(-1.02%)
Feb 09, 2022 15.49 15.84 15.47 15.81 62,083,304 +0.36(+2.34%)
Feb 08, 2022 15.41 15.56 15.37 15.45 49,299,284 +0.01(+0.04%)
Feb 07, 2022 15.51 15.53 15.25 15.44 85,639,584 -0.10(-0.62%)
Feb 04, 2022 15.81 15.83 15.47 15.54 81,611,464 -0.31(-1.95%)
Feb 03, 2022 15.81 15.85 74,685,448 +0.01(+0.08%)
Feb 02, 2022 15.62 15.94 15.53 15.83 109,790,952 +0.08(+0.49%)
Feb 01, 2022 15.61 15.87 15.56 15.76 201,859,968 -0.70(-4.24%)
Jan 31, 2022 16.11 16.48 16.45 151,798,560 +0.19(+1.15%)
Jan 28, 2022 15.53 16.28 15.45 16.27 119,555,680 +0.70(+4.52%)
Jan 27, 2022 15.52 15.82 15.20 15.56 136,597,472 -0.08(-0.54%)
Jan 26, 2022 17.41 17.41 15.52 15.65 220,203,312 -1.44(-8.42%)
Jan 25, 2022 16.88 17.16 16.58 17.09 135,128,864 +0.09(+0.53%)
Jan 24, 2022 16.90 17.15 16.64 17.00 120,466,552 -0.17(-1.01%)
Jan 21, 2022 17.32 17.42 17.06 17.17 93,313,040 -0.26(-1.52%)
Jan 20, 2022 17.51 17.69 17.40 17.43 65,095,296 -0.17(-0.95%)
Jan 19, 2022 17.71 17.73 17.28 17.60 78,933,216 -0.02(-0.11%)
Jan 18, 2022 17.56 17.72 17.36 17.62 93,936,440 +0.08(+0.48%)
Jan 14, 2022 17.54 0 +0.25(+1.42%)
Jan 13, 2022 17.10 17.47 16.98 17.29 76,064,600 +0.23(+1.32%)
Jan 12, 2022 16.96 17.11 16.87 17.07 56,802,304 +0.07(+0.42%)
Jan 11, 2022 17.20 17.25 16.87 17.00 70,336,592 -0.08(-0.45%)
Jan 10, 2022 17.03 17.19 16.91 17.07 90,136,632 +0.11(+0.65%)
Jan 07, 2022 16.72 17.11 16.69 16.96 114,916,656 +0.45(+2.74%)
Jan 06, 2022 16.89 16.94 16.40 16.51 111,836,000 -0.06(-0.38%)
Jan 05, 2022 16.44 16.96 16.44 16.57 149,663,248 +0.36(+2.22%)
Jan 04, 2022 16.22 16.37 16.09 16.21 87,037,504 +0.13(+0.83%)
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.