Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.90 15.58 14.74 15.02 117,659 -0.06(-0.40%)
Feb 25, 2022 14.73 15.08 14.33 15.08 220,047 +0.58(+4.00%)
Feb 24, 2022 13.68 14.88 13.55 14.50 114,194 +0.34(+2.40%)
Feb 23, 2022 14.50 14.57 13.85 14.16 192,138 -0.36(-2.48%)
Feb 22, 2022 14.14 14.58 14.00 14.52 52,085 +0.08(+0.55%)
Feb 18, 2022 14.44 0 +0.28(+1.98%)
Feb 17, 2022 14.48 14.73 13.84 14.16 120,931 -0.64(-4.32%)
Feb 16, 2022 13.80 15.00 13.63 14.80 190,818 +0.87(+6.25%)
Feb 15, 2022 13.50 13.95 13.36 13.93 126,223 +0.51(+3.80%)
Feb 14, 2022 13.71 13.88 13.35 13.42 110,387 -0.24(-1.76%)
Feb 11, 2022 13.92 13.98 13.36 13.66 94,563 -0.38(-2.71%)
Feb 10, 2022 13.53 14.20 13.53 14.04 128,575 +0.37(+2.71%)
Feb 09, 2022 13.53 14.05 13.53 13.67 96,380 +0.08(+0.59%)
Feb 08, 2022 13.48 14.00 13.48 13.59 38,467 -0.14(-1.02%)
Feb 07, 2022 14.19 14.42 13.44 13.73 91,574 -0.39(-2.76%)
Feb 04, 2022 13.35 14.22 13.34 14.12 100,232 +0.57(+4.21%)
Feb 03, 2022 13.50 13.91 13.55 129,490 -0.08(-0.59%)
Feb 02, 2022 14.18 14.48 13.61 13.63 121,961 -0.54(-3.81%)
Feb 01, 2022 14.23 14.85 13.99 14.17 115,740 -0.09(-0.63%)
Jan 31, 2022 14.34 13.90 14.26 148,731 -0.24(-1.66%)
Jan 28, 2022 13.75 15.00 13.51 14.50 136,370 +0.63(+4.54%)
Jan 27, 2022 14.14 14.85 13.71 13.87 134,634 -0.40(-2.80%)
Jan 26, 2022 13.75 14.77 13.75 14.27 142,095 +0.40(+2.88%)
Jan 25, 2022 13.92 14.27 13.36 13.87 223,068 -0.13(-0.93%)
Jan 24, 2022 14.29 14.46 13.83 14.00 198,262 -0.55(-3.78%)
Jan 21, 2022 14.00 14.99 14.00 14.55 153,241 +0.44(+3.12%)
Jan 20, 2022 15.23 15.50 14.04 14.11 255,496 -1.37(-8.85%)
Jan 19, 2022 14.66 15.67 14.18 15.48 138,200 +0.83(+5.67%)
Jan 18, 2022 15.18 15.21 14.53 14.65 151,929 -0.35(-2.33%)
Jan 14, 2022 15.00 0 -1.10(-6.83%)
Jan 13, 2022 17.85 17.85 15.54 16.10 201,095 -1.18(-6.83%)
Jan 12, 2022 17.99 18.50 17.09 17.28 83,265 -0.62(-3.46%)
Jan 11, 2022 16.57 18.71 16.57 17.90 121,805 +0.77(+4.50%)
Jan 10, 2022 17.05 17.95 16.75 17.13 138,029 +0.43(+2.57%)
Jan 07, 2022 17.55 17.55 16.54 16.70 124,366 -0.95(-5.38%)
Jan 06, 2022 16.85 17.80 16.46 17.65 189,443 +0.92(+5.50%)
Jan 05, 2022 16.81 17.23 16.16 16.73 210,371 +0.24(+1.46%)
Jan 04, 2022 14.48 16.49 14.29 16.49 168,346 +2.04(+14.12%)
Jan 03, 2022 14.50 15.38 13.96 14.45 240,409 +0.27(+1.90%)
Dec 31, 2021 14.75 15.39 13.90 14.18 286,713 -0.94(-6.22%)
Dec 30, 2021 15.00 15.92 14.75 15.12 174,574 +0.20(+1.34%)
Dec 29, 2021 13.60 15.74 13.40 14.92 214,368 +1.51(+11.26%)
Dec 28, 2021 13.58 13.91 13.34 13.41 204,168 -0.43(-3.11%)
Dec 27, 2021 13.68 14.21 13.55 13.84 215,403 +0.19(+1.39%)
Dec 23, 2021 14.08 14.68 13.51 13.65 354,870 -0.17(-1.23%)
Dec 22, 2021 15.05 15.41 13.60 13.82 501,462 -1.62(-10.49%)
Dec 21, 2021 16.14 16.14 15.11 15.44 442,193 -0.37(-2.34%)
Dec 20, 2021 16.16 16.49 15.34 15.81 434,147 -0.59(-3.60%)
Dec 17, 2021 16.81 16.89 16.16 16.40 316,033 -0.30(-1.80%)
Dec 16, 2021 16.00 17.57 15.98 16.70 354,659 +0.70(+4.37%)
Dec 15, 2021 17.22 17.45 15.14 16.00 462,078 -0.78(-4.65%)
Dec 14, 2021 18.62 19.70 16.00 16.78 359,499 -2.02(-10.74%)
Dec 13, 2021 19.41 19.97 18.62 18.80 327,571 +0.24(+1.29%)
Dec 10, 2021 16.64 19.84 16.58 18.56 631,741 +2.25(+13.80%)
Dec 09, 2021 15.95 16.40 15.71 16.31 177,629 +0.33(+2.07%)
Dec 08, 2021 15.79 16.23 15.70 15.98 471,933 +0.19(+1.20%)
Dec 07, 2021 15.38 16.28 15.30 15.79 436,575 +0.59(+3.88%)
Dec 06, 2021 16.94 17.00 15.00 15.20 1,233,754 -0.42(-2.69%)
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.