Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.41 16.64 16.41 16.64 127,356 +0.09(+0.54%)
Feb 25, 2022 16.30 16.55 16.38 16.55 116,712 +0.20(+1.19%)
Feb 24, 2022 16.36 16.44 16.01 16.36 157,204 -0.01(-0.05%)
Feb 23, 2022 16.56 16.64 16.31 16.37 84,206 -0.16(-0.97%)
Feb 22, 2022 17.01 17.05 16.42 16.53 141,232 -0.55(-3.22%)
Feb 18, 2022 17.08 0 +0.29(+1.74%)
Feb 17, 2022 16.75 16.83 16.60 16.78 78,448 +0.02(+0.11%)
Feb 16, 2022 16.78 16.78 16.65 16.77 42,268 -0.01(-0.05%)
Feb 15, 2022 16.54 16.88 16.42 16.78 133,770 +0.32(+1.94%)
Feb 14, 2022 16.50 16.56 16.35 16.46 81,202 +0.02(+0.11%)
Feb 11, 2022 16.47 16.47 16.30 16.44 114,573 -0.03(-0.16%)
Feb 10, 2022 16.49 16.54 16.38 16.47 127,934 -0.08(-0.48%)
Feb 09, 2022 16.63 16.70 16.49 16.54 97,865 -0.06(-0.37%)
Feb 08, 2022 16.64 16.72 16.55 16.61 83,649 +0.04(+0.21%)
Feb 07, 2022 16.55 16.62 16.44 16.57 91,838 +0.07(+0.43%)
Feb 04, 2022 16.56 16.63 16.38 16.50 74,107 -0.16(-0.96%)
Feb 03, 2022 16.62 16.58 16.66 120,609 +0.12(+0.70%)
Feb 02, 2022 16.69 16.70 16.47 16.54 113,045 -0.23(-1.37%)
Feb 01, 2022 16.78 16.88 16.70 16.78 106,847 +0.00(+0.00%)
Jan 31, 2022 16.60 16.78 16.47 16.78 144,624 +0.11(+0.64%)
Jan 28, 2022 16.59 16.75 16.39 16.67 116,100 +0.04(+0.27%)
Jan 27, 2022 16.68 16.82 16.53 16.62 111,348 -0.08(-0.48%)
Jan 26, 2022 17.08 17.08 16.55 16.70 146,964 -0.28(-1.67%)
Jan 25, 2022 16.92 17.09 16.63 16.99 89,475 +0.05(+0.31%)
Jan 24, 2022 16.66 17.00 16.66 16.93 105,284 +0.25(+1.49%)
Jan 21, 2022 16.68 17.07 16.66 16.69 100,997 -0.03(-0.16%)
Jan 20, 2022 17.03 17.04 16.62 16.71 93,348 -0.28(-1.67%)
Jan 19, 2022 16.98 17.16 16.91 17.00 72,790 -0.04(-0.26%)
Jan 18, 2022 17.19 17.19 16.95 17.04 110,734 -0.19(-1.13%)
Jan 14, 2022 17.24 0 -0.12(-0.66%)
Jan 13, 2022 17.04 17.41 17.01 17.35 84,615 +0.33(+1.93%)
Jan 12, 2022 17.24 17.31 17.02 17.02 111,832 -0.15(-0.88%)
Jan 11, 2022 17.24 17.24 16.93 17.17 153,275 -0.03(-0.15%)
Jan 10, 2022 17.16 17.30 17.11 17.20 64,541 +0.05(+0.31%)
Jan 07, 2022 17.16 17.23 17.00 17.15 59,164 -0.01(-0.05%)
Jan 06, 2022 17.28 17.34 17.10 17.16 108,881 -0.15(-0.87%)
Jan 05, 2022 17.40 17.57 17.28 17.31 104,474 -0.06(-0.36%)
Jan 04, 2022 17.31 17.73 17.31 17.37 125,989 +0.10(+0.56%)
Jan 03, 2022 17.23 17.44 17.13 17.27 110,411 +0.18(+1.07%)
Dec 31, 2021 17.12 17.34 17.06 17.09 115,679 -0.09(-0.51%)
Dec 30, 2021 17.26 17.39 17.12 17.18 74,684 -0.07(-0.41%)
Dec 29, 2021 17.33 17.36 17.17 17.25 54,048 -0.01(-0.05%)
Dec 28, 2021 17.32 17.37 17.19 17.26 181,659 -0.06(-0.35%)
Dec 27, 2021 16.95 17.33 16.86 17.32 72,929 +0.41(+2.43%)
Dec 23, 2021 16.92 16.98 16.86 16.91 177,400 +0.07(+0.42%)
Dec 22, 2021 16.67 16.85 16.54 16.84 161,071 +0.13(+0.79%)
Dec 21, 2021 16.81 17.03 16.63 16.70 117,533 -0.09(-0.52%)
Dec 20, 2021 16.63 16.86 16.37 16.79 107,838 +0.08(+0.47%)
Dec 17, 2021 16.95 17.10 16.70 16.71 245,552 -0.28(-1.65%)
Dec 16, 2021 16.92 17.06 16.81 16.99 102,023 +0.07(+0.41%)
Dec 15, 2021 16.86 17.02 16.70 16.92 100,150 +0.12(+0.73%)
Dec 14, 2021 16.82 16.98 16.69 16.80 184,582 -0.05(-0.31%)
Dec 13, 2021 16.70 16.97 16.70 16.85 73,440 +0.04(+0.26%)
Dec 10, 2021 16.85 16.87 16.72 16.81 48,559 +0.04(+0.26%)
Dec 09, 2021 16.93 16.98 16.63 16.77 79,747 -0.21(-1.24%)
Dec 08, 2021 16.98 17.02 16.80 16.98 75,989 +0.03(+0.15%)
Dec 07, 2021 17.06 17.21 16.87 16.95 108,975 -0.05(-0.31%)
Dec 06, 2021 17.05 17.23 16.89 17.00 68,199 +0.02(+0.10%)
Dec 03, 2021 17.07 17.13 16.88 16.98 65,882 +0.00(+0.00%)
Dec 02, 2021 16.64 17.06 16.63 16.98 88,822 +0.44(+2.64%)
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.