Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.00 13.67 13.00 13.37 612,170 +0.29(+2.22%)
Feb 25, 2022 13.00 13.13 12.80 13.08 100,670 +0.17(+1.32%)
Feb 24, 2022 13.31 13.60 12.70 12.91 411,324 -0.55(-4.09%)
Feb 23, 2022 13.81 13.95 13.43 13.46 179,516 -0.62(-4.40%)
Feb 22, 2022 14.44 14.44 14.03 14.08 286,600 -0.08(-0.56%)
Feb 18, 2022 14.16 0 -0.07(-0.49%)
Feb 17, 2022 14.55 14.75 14.19 14.23 174,258 -0.33(-2.27%)
Feb 16, 2022 14.69 14.69 14.54 14.56 256,618 -0.06(-0.41%)
Feb 15, 2022 14.66 14.86 14.52 14.62 160,433 -0.25(-1.68%)
Feb 14, 2022 14.27 14.92 14.10 14.87 306,504 +0.50(+3.48%)
Feb 11, 2022 14.00 14.41 13.86 14.37 253,002 +0.47(+3.38%)
Feb 10, 2022 13.70 14.04 13.64 13.90 214,527 +0.15(+1.09%)
Feb 09, 2022 13.50 13.81 13.49 13.75 90,539 +0.30(+2.23%)
Feb 08, 2022 13.29 13.51 13.16 13.45 109,241 +0.18(+1.36%)
Feb 07, 2022 13.43 13.55 13.20 13.27 117,600 -0.16(-1.19%)
Feb 04, 2022 13.31 13.50 13.15 13.43 146,693 +0.13(+0.98%)
Feb 03, 2022 13.35 13.40 13.12 13.30 182,473 +0.02(+0.15%)
Feb 02, 2022 13.33 13.33 13.11 13.28 154,145 +0.03(+0.23%)
Feb 01, 2022 13.09 13.29 12.88 13.25 144,468 +0.18(+1.38%)
Jan 31, 2022 12.59 13.09 13.07 172,728 +0.51(+4.06%)
Jan 28, 2022 12.52 12.65 12.27 12.56 135,519 +0.04(+0.32%)
Jan 27, 2022 12.66 12.78 12.32 12.52 133,705 -0.06(-0.48%)
Jan 26, 2022 13.04 13.23 12.50 12.58 94,255 -0.31(-2.40%)
Jan 25, 2022 12.37 12.91 12.18 12.89 141,352 +0.51(+4.12%)
Jan 24, 2022 12.50 12.60 11.85 12.38 302,110 -0.23(-1.82%)
Jan 21, 2022 12.90 12.91 12.35 12.61 123,474 -0.32(-2.47%)
Jan 20, 2022 13.15 13.31 12.90 12.93 95,577 -0.32(-2.42%)
Jan 19, 2022 13.39 13.39 13.05 13.25 142,195 +0.07(+0.53%)
Jan 18, 2022 12.58 13.25 12.58 13.18 259,563 +0.60(+4.77%)
Jan 14, 2022 12.58 0 +0.22(+1.78%)
Jan 13, 2022 12.67 13.03 12.35 12.36 519,887 -0.35(-2.75%)
Jan 12, 2022 13.03 13.21 12.71 12.71 186,542 -0.24(-1.85%)
Jan 11, 2022 12.79 12.99 12.60 12.95 79,812 +0.27(+2.13%)
Jan 10, 2022 12.70 12.84 12.42 12.68 123,900 -0.09(-0.70%)
Jan 07, 2022 12.81 12.83 12.54 12.77 113,561 +0.08(+0.63%)
Jan 06, 2022 12.58 12.86 12.35 12.69 277,450 +0.35(+2.84%)
Jan 05, 2022 12.50 12.75 12.29 12.34 230,750 +0.24(+1.98%)
Jan 04, 2022 11.94 12.18 11.89 12.10 341,988 +0.26(+2.20%)
Jan 03, 2022 11.35 11.88 11.35 11.84 244,903 +0.54(+4.78%)
Dec 31, 2021 11.26 11.38 11.21 11.30 161,252 +0.04(+0.36%)
Dec 30, 2021 11.34 11.44 11.23 11.26 93,547 +0.01(+0.09%)
Dec 29, 2021 11.20 11.36 11.13 11.25 149,999 +0.03(+0.27%)
Dec 28, 2021 11.20 11.39 11.12 11.22 189,814 -0.01(-0.09%)
Dec 27, 2021 11.06 11.32 11.01 11.23 174,220 +0.07(+0.63%)
Dec 23, 2021 11.21 11.35 11.13 11.16 113,850 -0.01(-0.09%)
Dec 22, 2021 11.00 11.25 11.00 11.17 163,229 +0.10(+0.90%)
Dec 21, 2021 11.15 11.21 10.96 11.07 202,724 +0.24(+2.22%)
Dec 20, 2021 10.90 10.98 10.65 10.83 139,039 -0.14(-1.28%)
Dec 17, 2021 11.26 11.38 10.97 10.97 273,097 -0.34(-3.01%)
Dec 16, 2021 11.33 11.47 11.12 11.31 103,766 +0.10(+0.89%)
Dec 15, 2021 11.08 11.30 10.85 11.21 171,679 +0.17(+1.54%)
Dec 14, 2021 11.08 11.39 11.03 11.04 152,130 -0.12(-1.08%)
Dec 13, 2021 11.55 11.55 11.10 11.16 236,521 -0.39(-3.38%)
Dec 10, 2021 11.56 11.57 11.30 11.55 131,485 +0.16(+1.40%)
Dec 09, 2021 11.60 11.68 11.36 11.39 143,955 -0.38(-3.23%)
Dec 08, 2021 11.84 11.89 11.69 11.77 72,047 -0.05(-0.42%)
Dec 07, 2021 11.76 12.07 11.72 11.82 104,252 +0.12(+1.03%)
Dec 06, 2021 11.55 11.82 11.41 11.70 129,799 +0.30(+2.63%)
Dec 03, 2021 11.76 11.96 11.33 11.40 192,881 -0.25(-2.15%)
Dec 02, 2021 11.49 11.86 11.44 11.65 151,807 +0.22(+1.92%)
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.