Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.31 17.32 16.82 16.86 78,661,264 -0.50(-2.88%)
Apr 28, 2022 17.21 17.52 17.08 17.37 75,461,256 +0.31(+1.84%)
Apr 27, 2022 17.20 17.31 17.02 17.05 74,657,768 -0.21(-1.19%)
Apr 26, 2022 17.39 17.57 17.26 17.26 56,816,368 -0.19(-1.08%)
Apr 25, 2022 17.67 17.78 17.09 17.45 80,355,160 -0.01(-0.05%)
Apr 22, 2022 17.93 17.93 17.44 17.45 76,588,576 -0.62(-3.41%)
Apr 21, 2022 17.60 18.20 17.55 18.07 90,856,000 +0.70(+4.01%)
Apr 20, 2022 17.45 17.52 17.26 17.37 54,503,612 -0.05(-0.31%)
Apr 19, 2022 17.43 17.56 17.34 17.43 64,282,168 +0.03(+0.15%)
Apr 18, 2022 17.37 17.50 17.25 17.40 61,277,072 -0.07(-0.41%)
Apr 14, 2022 17.28 17.52 17.18 17.47 58,970,444 +0.11(+0.62%)
Apr 13, 2022 17.10 17.43 17.02 17.37 71,680,128 +0.12(+0.71%)
Apr 12, 2022 17.41 17.74 17.20 17.24 118,950,720 -0.06(-0.36%)
Apr 11, 2022 16.65 17.43 16.62 17.30 178,556,096 +1.23(+7.66%)
Apr 08, 2022 15.76 16.14 15.67 16.07 82,950,600 +0.27(+1.73%)
Apr 07, 2022 15.92 15.97 15.71 15.80 71,254,768 -0.20(-1.25%)
Apr 06, 2022 15.83 16.07 15.71 16.00 55,955,336 +0.09(+0.59%)
Apr 05, 2022 15.96 16.08 15.88 15.91 49,867,836 -0.19(-1.20%)
Apr 04, 2022 15.88 16.11 15.69 16.10 53,550,156 +0.13(+0.83%)
Apr 01, 2022 15.79 15.98 15.57 15.97 60,556,916 +0.23(+1.48%)
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%)
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.