Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.78 13.94 13.64 13.90 765,892 -0.11(-0.76%)
Feb 25, 2022 13.70 14.08 13.83 14.01 751,318 +0.31(+2.25%)
Feb 24, 2022 13.30 13.72 13.22 13.70 1,197,853 -0.07(-0.49%)
Feb 23, 2022 14.01 14.04 13.64 13.77 657,816 -0.17(-1.24%)
Feb 22, 2022 14.04 14.34 13.87 13.94 953,919 -0.19(-1.36%)
Feb 18, 2022 14.14 0 -0.09(-0.61%)
Feb 17, 2022 14.15 14.43 13.78 14.22 4,015,312 -1.25(-8.10%)
Feb 16, 2022 15.32 15.64 15.32 15.47 603,980 +0.12(+0.75%)
Feb 15, 2022 15.30 15.46 15.21 15.36 579,398 +0.26(+1.72%)
Feb 14, 2022 14.96 15.15 14.84 15.10 559,650 +0.05(+0.32%)
Feb 11, 2022 15.22 15.42 14.80 15.05 918,919 -0.24(-1.58%)
Feb 10, 2022 15.32 15.59 15.21 15.29 826,446 -0.04(-0.25%)
Feb 09, 2022 15.14 15.37 15.07 15.33 685,248 +0.34(+2.25%)
Feb 08, 2022 15.06 15.12 14.82 14.99 709,794 -0.07(-0.45%)
Feb 07, 2022 14.91 15.17 14.79 15.06 767,625 +0.27(+1.82%)
Feb 04, 2022 14.68 14.86 14.58 14.79 491,665 +0.03(+0.20%)
Feb 03, 2022 14.84 14.69 14.76 611,303 -0.09(-0.58%)
Feb 02, 2022 14.41 14.97 14.41 14.85 903,354 +0.53(+3.70%)
Feb 01, 2022 13.98 14.39 13.88 14.32 1,207,807 +0.39(+2.77%)
Jan 31, 2022 13.88 14.09 13.93 579,009 +0.08(+0.56%)
Jan 28, 2022 13.49 13.87 13.48 13.86 499,874 +0.38(+2.79%)
Jan 27, 2022 13.43 13.72 13.36 13.48 467,034 +0.19(+1.45%)
Jan 26, 2022 13.42 13.63 13.24 13.29 448,204 +0.07(+0.51%)
Jan 25, 2022 13.10 13.27 12.93 13.22 487,003 -0.06(-0.44%)
Jan 24, 2022 13.09 13.33 12.65 13.28 1,390,325 -0.06(-0.43%)
Jan 21, 2022 13.51 13.74 13.19 13.34 857,729 -0.41(-3.01%)
Jan 20, 2022 13.87 13.96 13.72 13.75 347,619 -0.12(-0.83%)
Jan 19, 2022 14.11 14.21 13.83 13.87 772,528 -0.23(-1.61%)
Jan 18, 2022 14.25 14.30 14.02 14.09 486,712 -0.11(-0.81%)
Jan 14, 2022 14.21 0 +0.05(+0.34%)
Jan 13, 2022 13.97 14.47 13.94 14.16 945,675 +0.19(+1.37%)
Jan 12, 2022 14.01 14.05 13.76 13.97 361,464 +0.08(+0.55%)
Jan 11, 2022 13.67 13.98 13.61 13.89 377,111 +0.18(+1.32%)
Jan 10, 2022 13.74 13.88 13.55 13.71 677,725 +0.06(+0.42%)
Jan 07, 2022 13.48 13.69 13.45 13.65 638,951 +0.16(+1.20%)
Jan 06, 2022 13.60 13.69 13.38 13.49 338,082 -0.04(-0.28%)
Jan 05, 2022 13.81 13.92 13.47 13.53 450,080 -0.20(-1.46%)
Jan 04, 2022 13.65 13.79 13.53 13.73 555,120 +0.11(+0.84%)
Jan 03, 2022 13.64 13.91 13.59 13.61 331,110 +0.07(+0.49%)
Dec 31, 2021 13.38 13.61 13.26 13.55 291,709 +0.11(+0.78%)
Dec 30, 2021 13.43 13.63 13.40 13.44 290,210 +0.01(+0.07%)
Dec 29, 2021 13.51 13.59 13.38 13.43 437,673 +0.00(+0.00%)
Dec 28, 2021 13.27 13.53 13.27 13.43 240,648 +0.07(+0.50%)
Dec 27, 2021 13.28 13.38 13.18 13.37 394,865 +0.09(+0.65%)
Dec 23, 2021 13.21 13.38 13.16 13.28 433,336 +0.10(+0.73%)
Dec 22, 2021 13.09 13.22 13.05 13.18 258,529 +0.05(+0.36%)
Dec 21, 2021 13.07 13.36 13.07 13.14 302,821 +0.11(+0.88%)
Dec 20, 2021 12.92 13.06 12.71 13.02 683,729 -0.11(-0.87%)
Dec 17, 2021 13.01 13.28 12.92 13.14 460,488 +0.01(+0.07%)
Dec 16, 2021 13.15 13.39 13.05 13.13 354,639 +0.04(+0.29%)
Dec 15, 2021 12.90 13.18 12.77 13.09 722,490 +0.12(+0.96%)
Dec 14, 2021 12.93 13.12 12.89 12.96 556,420 -0.07(-0.51%)
Dec 13, 2021 13.14 13.14 12.95 13.03 402,453 -0.21(-1.59%)
Dec 10, 2021 13.31 13.46 13.10 13.24 242,372 -0.05(-0.36%)
Dec 09, 2021 13.24 13.44 13.14 13.29 324,197 -0.07(-0.50%)
Dec 08, 2021 13.38 13.56 13.26 13.36 323,064 -0.02(-0.14%)
Dec 07, 2021 13.30 13.58 13.30 13.38 507,183 +0.27(+2.04%)
Dec 06, 2021 13.11 13.33 12.90 13.11 366,085 +0.12(+0.96%)
Dec 03, 2021 13.12 13.22 12.80 12.98 371,625 -0.16(-1.24%)
Dec 02, 2021 12.60 13.24 12.60 13.15 510,786 +0.56(+4.48%)
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.