Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.00 20.00 18.74 19.82 8,140 +1.16(+6.22%)
Feb 25, 2022 19.28 20.07 18.66 18.66 12,548 +0.16(+0.86%)
Feb 24, 2022 19.12 19.20 18.18 18.50 6,519 -1.40(-7.03%)
Feb 23, 2022 19.90 20.39 19.25 19.90 7,466 -0.07(-0.35%)
Feb 22, 2022 20.76 21.00 19.97 19.97 8,683 -0.96(-4.59%)
Feb 18, 2022 20.93 0 -0.50(-2.33%)
Feb 17, 2022 21.08 21.44 20.24 21.43 9,574 +0.88(+4.28%)
Feb 16, 2022 20.31 20.90 19.98 20.55 8,825 -0.39(-1.86%)
Feb 15, 2022 20.32 21.60 20.24 20.94 5,310 +0.52(+2.55%)
Feb 14, 2022 19.67 20.84 18.72 20.42 6,294 -0.35(-1.69%)
Feb 11, 2022 21.35 21.52 20.65 20.77 4,936 -0.88(-4.06%)
Feb 10, 2022 19.24 21.74 19.24 21.65 13,514 +0.65(+3.10%)
Feb 09, 2022 21.00 21.53 20.29 21.00 7,593 -0.02(-0.10%)
Feb 08, 2022 19.90 21.02 19.39 21.02 6,809 +1.13(+5.68%)
Feb 07, 2022 19.31 19.89 18.36 19.89 12,297 +0.58(+3.00%)
Feb 04, 2022 17.97 19.31 16.99 19.31 12,457 +1.83(+10.47%)
Feb 03, 2022 17.10 16.70 17.48 5,211 +0.02(+0.11%)
Feb 02, 2022 17.35 17.94 16.63 17.46 13,305 -0.16(-0.91%)
Feb 01, 2022 16.25 18.53 15.61 17.62 9,050 +1.43(+8.83%)
Jan 31, 2022 15.20 18.43 16.19 22,499 +0.99(+6.51%)
Jan 28, 2022 14.89 15.93 14.35 15.20 53,489 +0.04(+0.30%)
Jan 27, 2022 15.18 15.74 14.71 15.15 5,725 -0.10(-0.62%)
Jan 26, 2022 15.31 15.71 14.93 15.25 7,813 -0.28(-1.78%)
Jan 25, 2022 15.81 15.81 14.78 15.53 5,873 -0.13(-0.86%)
Jan 24, 2022 15.23 16.03 14.54 15.66 9,320 +0.28(+1.82%)
Jan 21, 2022 16.02 16.19 14.54 15.38 12,003 -0.88(-5.43%)
Jan 20, 2022 16.50 16.73 15.80 16.26 5,022 -0.12(-0.72%)
Jan 19, 2022 16.51 16.58 16.16 16.38 5,550 -0.11(-0.67%)
Jan 18, 2022 16.40 16.82 15.64 16.49 14,005 +0.41(+2.55%)
Jan 14, 2022 16.08 0 -0.45(-2.72%)
Jan 13, 2022 17.65 17.72 16.55 16.53 7,150 -1.11(-6.32%)
Jan 12, 2022 17.62 18.39 17.18 17.64 7,551 -0.32(-1.81%)
Jan 11, 2022 18.40 18.84 17.45 17.97 8,476 +0.17(+0.95%)
Jan 10, 2022 18.38 18.69 17.21 17.80 15,708 -0.83(-4.45%)
Jan 07, 2022 18.12 18.94 17.44 18.63 8,701 +0.62(+3.45%)
Jan 06, 2022 17.62 20.11 16.51 18.01 16,705 +0.22(+1.23%)
Jan 05, 2022 17.09 17.90 17.03 17.79 7,101 +0.52(+3.01%)
Jan 04, 2022 17.33 18.18 17.27 17.27 8,305 +0.00(+0.00%)
Jan 03, 2022 16.65 18.25 16.61 17.27 11,918 +0.62(+3.72%)
Dec 31, 2021 16.71 17.05 16.09 16.65 8,570 -0.48(-2.80%)
Dec 30, 2021 17.99 18.28 16.41 17.13 11,915 -0.32(-1.82%)
Dec 29, 2021 17.35 17.99 17.32 17.45 10,140 +0.10(+0.57%)
Dec 28, 2021 16.50 17.50 15.41 17.35 11,912 +0.82(+4.96%)
Dec 27, 2021 15.93 16.83 15.90 16.53 9,647 +0.47(+2.93%)
Dec 23, 2021 15.65 16.28 15.63 16.06 7,126 +0.29(+1.84%)
Dec 22, 2021 14.68 15.77 14.68 15.77 6,190 +0.89(+6.00%)
Dec 21, 2021 14.31 15.30 13.80 14.88 73,841 +0.43(+2.96%)
Dec 20, 2021 15.11 15.25 14.29 14.45 17,680 -1.21(-7.73%)
Dec 17, 2021 15.09 15.69 14.81 15.66 11,622 +0.61(+4.05%)
Dec 16, 2021 15.13 15.83 14.96 15.05 26,794 +0.29(+1.96%)
Dec 15, 2021 15.40 15.44 14.65 14.76 12,183 -0.11(-0.74%)
Dec 14, 2021 15.23 15.50 14.70 14.87 9,500 -0.52(-3.38%)
Dec 13, 2021 16.66 16.66 14.65 15.39 22,564 -1.11(-6.73%)
Dec 10, 2021 16.72 16.85 16.13 16.50 5,380 +0.57(+3.58%)
Dec 09, 2021 17.94 18.54 15.93 15.93 17,633 -1.62(-9.23%)
Dec 08, 2021 16.14 17.55 15.90 17.55 15,015 +1.64(+10.30%)
Dec 07, 2021 16.00 16.82 15.88 15.91 7,095 +0.08(+0.51%)
Dec 06, 2021 16.36 16.55 15.44 15.83 23,385 -0.66(-4.00%)
Dec 03, 2021 18.01 18.01 16.13 16.49 18,085 -1.12(-6.36%)
Dec 02, 2021 18.22 19.01 17.01 17.61 17,236 -0.61(-3.35%)
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.