Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.85 16.07 15.47 15.66 117,949 -0.17(-1.07%)
Feb 25, 2022 15.54 16.01 15.57 15.83 101,281 +0.32(+2.06%)
Feb 24, 2022 14.83 15.56 14.60 15.51 75,253 +0.14(+0.91%)
Feb 23, 2022 15.78 15.88 15.27 15.37 87,784 -0.31(-1.98%)
Feb 22, 2022 15.15 16.09 15.15 15.68 149,895 +0.47(+3.09%)
Feb 18, 2022 15.21 0 +0.09(+0.60%)
Feb 17, 2022 15.69 15.69 14.96 15.12 64,419 -0.65(-4.12%)
Feb 16, 2022 15.36 15.84 15.22 15.77 65,994 +0.27(+1.74%)
Feb 15, 2022 14.95 15.53 14.95 15.50 60,083 +0.68(+4.59%)
Feb 14, 2022 15.00 15.36 14.59 14.82 61,814 -0.24(-1.59%)
Feb 11, 2022 15.27 15.36 14.77 15.06 71,540 -0.21(-1.38%)
Feb 10, 2022 14.49 15.28 14.46 15.27 126,926 +0.29(+1.94%)
Feb 09, 2022 15.09 15.48 14.88 14.98 99,302 +0.24(+1.63%)
Feb 08, 2022 13.99 14.80 13.99 14.74 123,536 +0.69(+4.91%)
Feb 07, 2022 13.76 14.07 13.45 14.05 126,419 +0.47(+3.46%)
Feb 04, 2022 13.64 13.71 13.25 13.58 59,332 +0.09(+0.67%)
Feb 03, 2022 13.84 13.41 13.49 82,841 -0.57(-4.05%)
Feb 02, 2022 14.44 14.44 13.86 14.06 115,289 -0.32(-2.23%)
Feb 01, 2022 14.40 14.61 13.95 14.38 88,405 +0.15(+1.05%)
Jan 31, 2022 13.12 14.32 14.23 148,691 +1.00(+7.56%)
Jan 28, 2022 13.81 13.81 13.02 13.23 147,131 -0.42(-3.08%)
Jan 27, 2022 14.27 14.29 13.52 13.65 139,867 -0.53(-3.74%)
Jan 26, 2022 14.44 14.73 13.91 14.18 142,542 -0.05(-0.35%)
Jan 25, 2022 14.38 14.62 13.99 14.23 165,452 -0.18(-1.25%)
Jan 24, 2022 14.00 14.47 13.79 14.41 194,541 +0.00(+0.00%)
Jan 21, 2022 14.78 14.87 14.32 14.41 183,481 -0.50(-3.35%)
Jan 20, 2022 15.20 15.49 14.85 14.91 86,220 -0.07(-0.47%)
Jan 19, 2022 15.46 15.53 14.94 14.98 103,931 -0.42(-2.73%)
Jan 18, 2022 15.39 15.59 15.00 15.40 108,714 -0.19(-1.22%)
Jan 14, 2022 15.59 0 -0.22(-1.39%)
Jan 13, 2022 16.00 16.17 15.68 15.81 69,050 -0.21(-1.31%)
Jan 12, 2022 16.39 16.58 15.97 16.02 136,864 -0.26(-1.60%)
Jan 11, 2022 15.75 16.50 15.69 16.28 85,826 +0.42(+2.65%)
Jan 10, 2022 15.68 16.01 15.17 15.86 116,737 +0.15(+0.95%)
Jan 07, 2022 16.22 16.29 15.63 15.71 137,859 -0.46(-2.84%)
Jan 06, 2022 16.65 16.88 16.14 16.17 173,595 -0.78(-4.60%)
Jan 05, 2022 17.58 17.80 16.91 16.95 102,657 -0.71(-4.02%)
Jan 04, 2022 17.70 18.31 17.62 17.66 128,665 -0.10(-0.56%)
Jan 03, 2022 17.80 18.22 17.50 17.76 106,604 +0.02(+0.11%)
Dec 31, 2021 17.49 17.80 17.32 17.74 55,907 +0.26(+1.49%)
Dec 30, 2021 17.64 17.86 17.38 17.48 53,956 -0.25(-1.41%)
Dec 29, 2021 17.32 17.77 17.11 17.73 145,485 +0.44(+2.54%)
Dec 28, 2021 17.61 17.67 17.18 17.29 64,571 -0.39(-2.21%)
Dec 27, 2021 17.28 17.69 17.10 17.68 90,228 +0.39(+2.26%)
Dec 23, 2021 17.51 17.51 17.00 17.29 82,689 +0.00(+0.00%)
Dec 22, 2021 17.34 17.60 17.14 17.29 68,580 -0.04(-0.23%)
Dec 21, 2021 17.23 17.51 16.70 17.33 173,700 +0.58(+3.46%)
Dec 20, 2021 16.39 16.80 16.22 16.75 119,929 +0.05(+0.30%)
Dec 17, 2021 16.80 17.19 16.47 16.70 178,740 -0.10(-0.60%)
Dec 16, 2021 17.47 17.53 16.63 16.80 147,044 -0.50(-2.89%)
Dec 15, 2021 17.25 17.34 16.43 17.30 141,365 +0.05(+0.29%)
Dec 14, 2021 17.23 17.26 16.52 17.25 190,454 +0.06(+0.35%)
Dec 13, 2021 18.71 18.77 17.13 17.19 142,985 -1.62(-8.61%)
Dec 10, 2021 19.12 19.18 18.50 18.81 106,949 -0.23(-1.21%)
Dec 09, 2021 19.37 19.73 18.43 19.04 332,212 -0.43(-2.21%)
Dec 08, 2021 18.41 19.48 18.12 19.47 216,965 +1.12(+6.10%)
Dec 07, 2021 18.02 18.43 17.84 18.35 184,936 +0.63(+3.56%)
Dec 06, 2021 17.52 18.04 17.17 17.72 213,169 +0.06(+0.34%)
Dec 03, 2021 17.96 17.96 17.51 17.66 132,460 -0.18(-1.01%)
Dec 02, 2021 17.65 17.98 17.55 17.84 109,037 +0.15(+0.85%)
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.