Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.51 16.73 15.71 15.99 22,329 -0.95(-5.61%)
Feb 25, 2022 15.12 16.95 15.59 16.94 24,393 +0.94(+5.88%)
Feb 24, 2022 14.00 16.00 13.84 16.00 25,740 +1.13(+7.60%)
Feb 23, 2022 14.72 15.19 14.28 14.87 24,552 +0.11(+0.75%)
Feb 22, 2022 15.00 15.05 14.19 14.76 31,489 -0.46(-3.02%)
Feb 18, 2022 15.22 0 -0.03(-0.20%)
Feb 17, 2022 15.08 15.51 14.80 15.25 13,463 -0.15(-0.97%)
Feb 16, 2022 15.31 15.55 14.84 15.40 18,893 -0.05(-0.32%)
Feb 15, 2022 15.29 15.88 15.01 15.45 40,532 +0.20(+1.31%)
Feb 14, 2022 15.45 15.69 15.17 15.25 14,530 -0.23(-1.49%)
Feb 11, 2022 15.77 16.05 14.69 15.48 30,276 -0.33(-2.09%)
Feb 10, 2022 16.32 16.55 15.78 15.81 24,029 -0.50(-3.07%)
Feb 09, 2022 15.98 16.38 15.98 16.31 16,487 +0.64(+4.08%)
Feb 08, 2022 15.92 16.20 15.49 15.67 20,493 +0.05(+0.32%)
Feb 07, 2022 15.02 15.86 15.02 15.62 26,673 +0.32(+2.09%)
Feb 04, 2022 14.77 15.32 14.39 15.30 12,125 +0.36(+2.41%)
Feb 03, 2022 15.18 15.45 14.79 14.94 13,834 -0.44(-2.86%)
Feb 02, 2022 15.45 15.52 14.92 15.38 27,471 -0.19(-1.22%)
Feb 01, 2022 15.33 15.68 14.71 15.57 29,661 +0.31(+2.03%)
Jan 31, 2022 14.95 15.34 14.81 15.26 15,506 +0.31(+2.07%)
Jan 28, 2022 14.35 14.95 13.70 14.95 11,331 +0.45(+3.10%)
Jan 27, 2022 14.77 15.10 13.90 14.50 28,886 -0.39(-2.62%)
Jan 26, 2022 15.21 15.23 14.80 14.89 8,927 -0.19(-1.26%)
Jan 25, 2022 15.27 15.64 14.73 15.08 38,922 -0.60(-3.83%)
Jan 24, 2022 14.85 15.86 14.05 15.68 55,940 +0.50(+3.30%)
Jan 21, 2022 15.65 16.18 14.96 15.18 31,202 -0.38(-2.44%)
Jan 20, 2022 14.73 16.17 14.73 15.56 63,192 +0.82(+5.56%)
Jan 19, 2022 15.71 15.71 14.59 14.74 51,523 -0.76(-4.90%)
Jan 18, 2022 16.72 16.72 15.23 15.50 54,875 -1.38(-8.18%)
Jan 14, 2022 16.88 0 -0.72(-4.09%)
Jan 13, 2022 17.60 18.39 17.20 17.60 13,236 +0.00(+0.00%)
Jan 12, 2022 18.53 18.53 17.39 17.60 41,765 -0.93(-5.02%)
Jan 11, 2022 17.60 19.14 16.83 18.53 80,035 +0.53(+2.94%)
Jan 10, 2022 19.17 19.17 17.52 18.00 47,346 -1.00(-5.26%)
Jan 07, 2022 19.50 20.17 18.93 19.00 25,478 -0.53(-2.71%)
Jan 06, 2022 19.07 19.98 18.19 19.53 35,467 +0.25(+1.30%)
Jan 05, 2022 20.10 20.10 19.19 19.28 23,003 -0.58(-2.92%)
Jan 04, 2022 20.80 20.89 19.77 19.86 51,562 -0.07(-0.35%)
Jan 03, 2022 19.72 20.50 19.72 19.93 42,240 +0.75(+3.91%)
Dec 31, 2021 19.18 19.68 19.01 19.18 21,455 +0.06(+0.31%)
Dec 30, 2021 18.41 19.40 18.22 19.12 43,493 +0.46(+2.47%)
Dec 29, 2021 18.82 18.82 17.99 18.66 40,747 +0.07(+0.38%)
Dec 28, 2021 17.67 19.24 17.60 18.59 70,183 +0.99(+5.62%)
Dec 27, 2021 16.66 17.86 16.48 17.60 32,099 +0.76(+4.51%)
Dec 23, 2021 16.82 17.05 16.67 16.84 16,226 +0.25(+1.51%)
Dec 22, 2021 16.40 16.59 15.98 16.59 16,353 +0.24(+1.47%)
Dec 21, 2021 15.67 16.40 15.67 16.35 29,247 +0.54(+3.42%)
Dec 20, 2021 16.09 16.09 15.48 15.81 20,416 -0.29(-1.80%)
Dec 17, 2021 16.26 16.60 16.01 16.10 82,441 -0.38(-2.31%)
Dec 16, 2021 16.02 16.85 16.02 16.48 58,635 +0.35(+2.17%)
Dec 15, 2021 16.42 16.46 15.60 16.13 101,776 -0.14(-0.86%)
Dec 14, 2021 16.00 16.43 15.34 16.27 125,895 +1.73(+11.90%)
Dec 13, 2021 15.17 15.78 13.84 14.54 77,242 -0.85(-5.52%)
Dec 10, 2021 15.43 15.59 14.95 15.39 114,000 -0.12(-0.77%)
Dec 09, 2021 15.49 16.00 15.47 15.51 19,676 -0.16(-1.02%)
Dec 08, 2021 15.66 15.74 15.05 15.67 22,358 -0.01(-0.06%)
Dec 07, 2021 15.37 16.30 15.00 15.68 31,966 +0.30(+1.95%)
Dec 06, 2021 15.00 15.94 15.00 15.38 16,059 +0.38(+2.53%)
Dec 03, 2021 16.00 16.27 14.50 15.00 21,706 -0.96(-6.02%)
Dec 02, 2021 15.67 16.98 15.51 15.96 28,218 +0.02(+0.13%)
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.