Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.838 9.928 9.722 9.731 14,387,605 -0.10(-1.00%)
Mar 30, 2022 9.936 10.11 9.802 9.829 10,316,242 -0.17(-1.70%)
Mar 29, 2022 9.775 10.03 9.775 9.999 10,628,445 +0.25(+2.57%)
Mar 28, 2022 9.972 9.999 9.632 9.749 16,587,324 -0.26(-2.59%)
Mar 25, 2022 9.811 10.03 9.749 10.01 17,580,466 +0.21(+2.19%)
Mar 24, 2022 9.775 9.843 9.628 9.793 11,822,408 +0.06(+0.64%)
Mar 23, 2022 9.606 9.910 9.579 9.731 15,199,002 +0.03(+0.28%)
Mar 22, 2022 9.668 9.811 9.619 9.704 18,691,610 +0.07(+0.74%)
Mar 21, 2022 9.462 9.749 9.462 9.632 12,124,966 +0.10(+1.03%)
Mar 18, 2022 9.400 9.561 9.391 9.534 32,226,496 +0.02(+0.19%)
Mar 17, 2022 9.176 9.606 9.080 9.516 12,213,570 +0.22(+2.41%)
Mar 16, 2022 9.033 9.386 9.033 9.293 14,664,864 +0.38(+4.32%)
Mar 15, 2022 8.765 8.939 8.734 8.908 15,412,657 +0.13(+1.53%)
Mar 14, 2022 9.087 9.185 8.640 8.774 13,619,640 -0.19(-2.10%)
Mar 11, 2022 9.078 9.248 8.953 8.962 14,300,649 -0.09(-0.99%)
Mar 10, 2022 8.997 9.185 8.854 9.051 13,651,913 -0.14(-1.56%)
Mar 09, 2022 9.051 9.364 9.024 9.194 22,201,072 +0.30(+3.32%)
Mar 08, 2022 8.836 9.047 8.783 8.899 25,107,370 +0.06(+0.71%)
Mar 07, 2022 8.944 9.051 8.801 8.836 20,474,790 -0.29(-3.14%)
Mar 04, 2022 9.056 9.203 8.868 9.123 27,457,126 -0.19(-2.02%)
Mar 03, 2022 9.310 9.351 8.863 9.310 25,551,296 -0.06(-0.67%)
Mar 02, 2022 9.069 9.427 9.051 9.373 26,628,160 +0.30(+3.25%)
Mar 01, 2022 9.981 9.999 8.658 9.078 70,295,496 -0.77(-7.81%)
Feb 28, 2022 12.27 12.29 9.731 9.847 70,354,968 -3.16(-24.28%)
Feb 25, 2022 12.55 13.09 12.85 13.00 17,702,240 +0.55(+4.38%)
Feb 24, 2022 12.39 12.50 12.23 12.46 16,543,173 -0.35(-2.72%)
Feb 23, 2022 13.01 13.06 12.77 12.81 11,811,040 -0.10(-0.76%)
Feb 22, 2022 12.91 13.07 12.83 12.91 9,425,329 -0.14(-1.09%)
Feb 18, 2022 13.05 0 -0.11(-0.81%)
Feb 17, 2022 13.47 13.48 13.12 13.15 8,779,527 -0.37(-2.75%)
Feb 16, 2022 13.58 13.76 13.50 13.53 9,009,821 -0.06(-0.46%)
Feb 15, 2022 13.33 13.61 13.28 13.59 8,525,957 +0.26(+1.93%)
Feb 14, 2022 13.48 13.51 13.20 13.33 7,241,398 -0.12(-0.92%)
Feb 11, 2022 13.50 13.71 13.41 13.46 11,637,226 -0.18(-1.30%)
Feb 10, 2022 13.61 13.82 13.59 13.63 9,809,030 -0.03(-0.19%)
Feb 09, 2022 13.54 13.84 13.54 13.66 7,338,103 +0.16(+1.18%)
Feb 08, 2022 13.53 13.59 13.30 13.50 8,213,512 -0.04(-0.26%)
Feb 07, 2022 13.54 13.66 13.44 13.54 7,158,538 +0.12(+0.86%)
Feb 04, 2022 13.35 13.52 13.25 13.42 8,426,507 +0.00(+0.00%)
Feb 03, 2022 13.48 13.42 8,687,678 -0.15(-1.11%)
Feb 02, 2022 13.30 13.60 13.07 13.57 11,714,308 +0.20(+1.53%)
Feb 01, 2022 13.28 13.43 13.15 13.37 10,226,906 +0.09(+0.67%)
Jan 31, 2022 12.86 13.37 13.28 17,313,524 +0.30(+2.32%)
Jan 28, 2022 12.91 12.98 12.70 12.98 8,936,923 +0.04(+0.27%)
Jan 27, 2022 13.04 13.20 12.88 12.94 8,371,532 -0.03(-0.21%)
Jan 26, 2022 13.00 13.18 12.86 12.97 8,223,547 -0.05(-0.41%)
Jan 25, 2022 12.70 13.13 12.57 13.02 12,249,016 +0.28(+2.23%)
Jan 24, 2022 12.81 12.84 12.38 12.74 12,149,429 -0.15(-1.17%)
Jan 21, 2022 12.91 13.10 12.87 12.89 12,636,654 -0.10(-0.75%)
Jan 20, 2022 12.99 13.20 12.92 12.99 9,514,970 -0.07(-0.54%)
Jan 19, 2022 13.35 13.42 13.04 13.06 8,190,628 -0.30(-2.26%)
Jan 18, 2022 13.45 13.57 13.32 13.36 8,716,624 -0.14(-1.05%)
Jan 14, 2022 13.50 0 +0.18(+1.33%)
Jan 13, 2022 13.48 13.48 13.30 13.32 8,495,520 -0.13(-0.99%)
Jan 12, 2022 13.58 13.59 13.42 13.46 8,872,411 -0.13(-0.98%)
Jan 11, 2022 13.30 13.61 13.23 13.59 11,307,247 +0.28(+2.07%)
Jan 10, 2022 13.10 13.31 12.93 13.31 15,280,198 +0.24(+1.83%)
Jan 07, 2022 12.90 13.08 12.86 13.07 10,760,628 +0.21(+1.66%)
Jan 06, 2022 12.91 12.97 12.68 12.86 11,821,025 +0.05(+0.42%)
Jan 05, 2022 12.83 13.07 12.78 12.81 12,586,572 +0.06(+0.49%)
Jan 04, 2022 12.67 12.82 12.62 12.75 14,155,713 +0.14(+1.13%)
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.