Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.98 16.07 15.73 15.73 79,035,336 -0.34(-2.11%)
Mar 30, 2022 16.01 16.08 15.93 16.07 48,081,528 +0.10(+0.62%)
Mar 29, 2022 15.94 16.02 15.88 15.97 50,213,572 +0.08(+0.50%)
Mar 28, 2022 15.98 16.03 15.79 15.89 57,813,632 +0.02(+0.13%)
Mar 25, 2022 15.58 15.87 15.53 15.87 47,801,092 +0.34(+2.19%)
Mar 24, 2022 15.47 15.55 15.42 15.53 42,208,372 +0.08(+0.52%)
Mar 23, 2022 15.45 15.61 15.43 15.45 43,259,276 +0.00(+0.00%)
Mar 22, 2022 15.49 15.64 15.43 15.45 45,071,464 +0.03(+0.22%)
Mar 21, 2022 15.46 15.65 15.37 15.42 57,831,940 -0.04(-0.26%)
Mar 18, 2022 15.45 15.55 15.33 15.46 101,631,144 +0.02(+0.13%)
Mar 17, 2022 15.39 15.49 15.27 15.44 46,627,956 +0.00(+0.00%)
Mar 16, 2022 15.41 15.50 15.29 15.44 56,478,984 +0.07(+0.43%)
Mar 15, 2022 15.30 15.45 15.25 15.37 53,395,372 +0.13(+0.87%)
Mar 14, 2022 15.46 15.47 15.19 15.24 74,505,008 -0.20(-1.29%)
Mar 11, 2022 15.71 15.78 15.41 15.44 81,839,416 +0.00(+0.00%)
Mar 10, 2022 15.46 15.27 15.44 60,802,604 -0.05(-0.30%)
Mar 09, 2022 15.51 15.66 15.45 15.49 65,768,652 +0.17(+1.13%)
Mar 08, 2022 15.65 15.73 15.31 15.31 76,279,504 -0.38(-2.42%)
Mar 07, 2022 15.76 15.89 15.63 15.69 56,814,296 -0.20(-1.26%)
Mar 04, 2022 15.78 15.91 15.61 15.89 54,678,304 -0.03(-0.17%)
Mar 03, 2022 15.95 16.04 15.77 15.92 55,788,368 +0.06(+0.38%)
Mar 02, 2022 15.69 16.01 15.67 15.86 51,749,592 +0.19(+1.23%)
Mar 01, 2022 15.72 15.82 15.43 15.67 65,399,208 -0.11(-0.68%)
Feb 28, 2022 15.71 15.81 15.59 15.77 71,509,400 -0.15(-0.92%)
Feb 25, 2022 15.61 16.05 15.80 15.92 66,961,220 +0.45(+2.93%)
Feb 24, 2022 15.29 15.51 15.08 15.47 105,488,104 -0.19(-1.19%)
Feb 23, 2022 15.85 15.93 15.59 15.65 56,987,888 -0.16(-1.01%)
Feb 22, 2022 15.83 16.05 15.69 15.81 70,520,840 -0.08(-0.50%)
Feb 18, 2022 15.89 0 +0.07(+0.46%)
Feb 17, 2022 15.87 15.95 15.71 15.82 70,006,512 -0.12(-0.75%)
Feb 16, 2022 16.09 16.20 15.83 15.94 68,769,272 -0.27(-1.64%)
Feb 15, 2022 16.09 16.28 16.05 16.21 49,445,492 +0.19(+1.21%)
Feb 14, 2022 16.00 16.16 15.87 16.01 65,173,916 -0.05(-0.33%)
Feb 11, 2022 16.15 16.29 15.99 16.07 68,161,056 -0.08(-0.49%)
Feb 10, 2022 16.29 16.41 16.12 16.15 66,258,924 -0.17(-1.02%)
Feb 09, 2022 15.99 16.35 15.97 16.31 60,165,744 +0.37(+2.34%)
Feb 08, 2022 15.90 16.06 15.86 15.94 47,776,584 +0.01(+0.04%)
Feb 07, 2022 16.01 16.03 15.74 15.93 82,994,448 -0.10(-0.62%)
Feb 04, 2022 16.32 16.34 15.97 16.03 79,090,744 -0.32(-1.95%)
Feb 03, 2022 16.31 16.35 72,378,656 +0.01(+0.08%)
Feb 02, 2022 16.12 16.45 16.03 16.34 106,399,856 +0.08(+0.49%)
Feb 01, 2022 16.11 16.38 16.06 16.26 195,625,152 -0.72(-4.23%)
Jan 31, 2022 16.62 17.00 16.98 147,109,968 +0.19(+1.15%)
Jan 28, 2022 16.03 16.80 15.94 16.78 115,862,976 +0.73(+4.52%)
Jan 27, 2022 16.02 16.33 15.69 16.06 132,378,408 -0.09(-0.54%)
Jan 26, 2022 17.96 17.96 16.02 16.15 213,401,920 -1.48(-8.42%)
Jan 25, 2022 17.42 17.70 17.11 17.63 130,955,168 +0.09(+0.53%)
Jan 24, 2022 17.44 17.70 17.17 17.54 116,745,712 -0.18(-1.01%)
Jan 21, 2022 17.87 17.98 17.61 17.72 90,430,896 -0.27(-1.52%)
Jan 20, 2022 18.06 18.25 17.95 17.99 63,084,708 -0.17(-0.95%)
Jan 19, 2022 18.28 18.30 17.83 18.16 76,495,216 -0.02(-0.11%)
Jan 18, 2022 18.12 18.29 17.92 18.18 91,035,040 +0.09(+0.48%)
Jan 14, 2022 18.10 0 +0.25(+1.42%)
Jan 13, 2022 17.64 18.02 17.53 17.84 73,715,200 +0.23(+1.32%)
Jan 12, 2022 17.50 17.65 17.41 17.61 55,047,860 +0.07(+0.42%)
Jan 11, 2022 17.74 17.80 17.40 17.54 68,164,120 -0.08(-0.45%)
Jan 10, 2022 17.57 17.73 17.44 17.62 87,352,592 +0.11(+0.65%)
Jan 07, 2022 17.25 17.65 17.22 17.50 111,367,240 +0.47(+2.74%)
Jan 06, 2022 17.43 17.48 16.93 17.04 108,381,720 -0.07(-0.38%)
Jan 05, 2022 16.97 17.50 16.97 17.10 145,040,592 +0.37(+2.22%)
Jan 04, 2022 16.74 16.89 16.60 16.73 84,349,168 +0.14(+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.