Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.75 13.50 12.52 13.50 40,814 +0.67(+5.25%)
Feb 25, 2022 13.00 13.00 12.45 12.83 46,736 +0.48(+3.85%)
Feb 24, 2022 10.43 12.45 10.20 12.35 96,741 +0.73(+6.30%)
Feb 23, 2022 12.45 13.05 11.55 11.62 97,244 -0.91(-7.28%)
Feb 22, 2022 13.48 13.48 12.45 12.53 99,856 -1.01(-7.49%)
Feb 18, 2022 13.54 0 -0.29(-2.08%)
Feb 17, 2022 15.15 15.15 13.14 13.83 166,656 -1.32(-8.69%)
Feb 16, 2022 15.15 15.27 14.74 15.15 60,289 -0.15(-0.98%)
Feb 15, 2022 15.15 15.45 15.00 15.30 124,466 +0.00(+0.00%)
Feb 14, 2022 15.90 16.20 15.30 15.30 71,267 -0.90(-5.56%)
Feb 11, 2022 16.95 17.10 15.90 16.20 49,298 -0.45(-2.70%)
Feb 10, 2022 17.10 17.25 16.50 16.65 44,752 -0.60(-3.48%)
Feb 09, 2022 16.05 17.40 16.05 17.25 78,076 +1.05(+6.48%)
Feb 08, 2022 15.75 16.50 15.75 16.20 36,066 +0.30(+1.89%)
Feb 07, 2022 15.90 16.50 15.82 15.90 56,044 -0.60(-3.64%)
Feb 04, 2022 15.45 16.50 15.15 16.50 74,100 +1.35(+8.91%)
Feb 03, 2022 15.75 15.15 15.15 74,328 -0.90(-5.61%)
Feb 02, 2022 16.80 16.80 15.90 16.05 42,365 -0.45(-2.73%)
Feb 01, 2022 16.50 16.95 15.90 16.50 32,327 +0.15(+0.92%)
Jan 31, 2022 15.60 16.35 48,153 +0.90(+5.83%)
Jan 28, 2022 15.00 15.60 15.00 15.45 43,710 +0.30(+1.98%)
Jan 27, 2022 15.75 15.75 15.00 15.15 87,644 -0.15(-0.98%)
Jan 26, 2022 16.05 16.50 15.30 15.30 65,238 -0.90(-5.56%)
Jan 25, 2022 15.90 16.20 15.45 16.20 41,689 +0.15(+0.93%)
Jan 24, 2022 15.75 16.20 15.00 16.05 139,593 +0.00(+0.00%)
Jan 21, 2022 16.95 17.18 15.60 16.05 131,136 -0.60(-3.60%)
Jan 20, 2022 16.95 17.10 16.65 16.65 48,814 -0.30(-1.77%)
Jan 19, 2022 17.25 17.25 16.50 16.95 71,612 -0.15(-0.88%)
Jan 18, 2022 17.10 17.70 16.65 17.10 97,355 +0.15(+0.88%)
Jan 14, 2022 16.95 0 +0.00(+0.00%)
Jan 13, 2022 17.55 17.85 16.80 16.95 83,205 -0.75(-4.24%)
Jan 12, 2022 18.00 18.24 17.55 17.70 39,814 -0.30(-1.67%)
Jan 11, 2022 17.25 18.00 16.95 18.00 72,154 +0.75(+4.35%)
Jan 10, 2022 17.40 17.49 16.50 17.25 94,209 -0.15(-0.86%)
Jan 07, 2022 17.10 17.40 16.65 17.40 73,820 +0.30(+1.75%)
Jan 06, 2022 17.40 17.55 16.50 17.10 103,694 +0.00(+0.00%)
Jan 05, 2022 17.55 18.52 16.65 17.10 136,641 -0.90(-5.00%)
Jan 04, 2022 18.60 18.75 17.40 18.00 78,768 -0.45(-2.44%)
Jan 03, 2022 17.70 18.45 17.40 18.45 73,487 +0.75(+4.24%)
Dec 31, 2021 18.15 18.45 17.40 17.70 113,535 -0.60(-3.28%)
Dec 30, 2021 18.60 19.35 18.07 18.30 99,910 +0.00(+0.00%)
Dec 29, 2021 18.15 18.30 17.40 18.30 92,625 -0.15(-0.81%)
Dec 28, 2021 19.05 19.20 18.15 18.45 87,068 -0.45(-2.38%)
Dec 27, 2021 19.50 19.80 18.75 18.90 65,335 -0.45(-2.33%)
Dec 23, 2021 19.05 19.50 18.90 19.35 44,385 +0.15(+0.78%)
Dec 22, 2021 19.20 19.80 18.75 19.20 59,643 +0.00(+0.00%)
Dec 21, 2021 19.80 20.40 18.75 19.20 106,796 -0.90(-4.48%)
Dec 20, 2021 20.55 20.85 19.50 20.10 102,145 -0.60(-2.90%)
Dec 17, 2021 19.05 20.70 18.60 20.70 107,515 +1.50(+7.81%)
Dec 16, 2021 20.55 20.55 18.45 19.20 75,650 -0.90(-4.48%)
Dec 15, 2021 19.80 20.10 17.70 20.10 135,853 +1.20(+6.35%)
Dec 14, 2021 18.90 19.50 18.60 18.90 56,276 -0.15(-0.79%)
Dec 13, 2021 20.25 20.55 18.75 19.05 120,128 -1.65(-7.97%)
Dec 10, 2021 20.70 21.45 20.40 20.70 80,283 +0.00(+0.00%)
Dec 09, 2021 20.85 22.27 19.95 20.70 140,387 +0.00(+0.00%)
Dec 08, 2021 20.70 21.00 19.80 20.70 93,666 +0.30(+1.47%)
Dec 07, 2021 19.50 20.85 19.20 20.40 166,500 +1.65(+8.80%)
Dec 06, 2021 18.30 18.90 17.55 18.75 104,200 +1.05(+5.93%)
Dec 03, 2021 18.00 18.30 16.95 17.70 94,859 -0.45(-2.48%)
Dec 02, 2021 18.30 18.30 17.55 18.15 90,732 +0.00(+0.00%)
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.