Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.60 13.73 13.73 20,927 +0.13(+0.93%)
Jan 28, 2022 13.49 13.55 13.46 13.60 5,138 +0.17(+1.30%)
Jan 27, 2022 13.59 13.59 13.42 13.42 983 -0.01(-0.10%)
Jan 26, 2022 13.44 13.44 13.44 13.44 68 -0.02(-0.13%)
Jan 25, 2022 13.37 13.50 13.37 13.46 6,981 -0.11(-0.79%)
Jan 24, 2022 13.29 13.56 13.26 13.56 161,263 +0.07(+0.52%)
Jan 21, 2022 13.71 13.71 13.49 13.49 3,550 -0.25(-1.79%)
Jan 20, 2022 13.93 14.05 13.74 13.74 11,700 -0.16(-1.15%)
Jan 19, 2022 14.06 14.08 13.90 13.90 3,276 -0.12(-0.83%)
Jan 18, 2022 14.07 14.10 14.02 14.02 6,150 -0.25(-1.72%)
Jan 14, 2022 14.26 0 -0.00(-0.01%)
Jan 13, 2022 14.37 14.38 14.26 14.26 1,582 -0.18(-1.23%)
Jan 12, 2022 14.46 14.46 14.39 14.44 4,366 +0.05(+0.34%)
Jan 11, 2022 14.32 14.39 14.32 14.39 100 -0.03(-0.18%)
Jan 10, 2022 14.41 14.42 14.07 14.42 3,313 +0.11(+0.75%)
Jan 07, 2022 14.32 14.33 14.25 14.31 4,210 -0.06(-0.42%)
Jan 06, 2022 14.40 14.43 14.32 14.37 16,492 -0.04(-0.26%)
Jan 05, 2022 14.57 14.58 14.40 14.41 12,945 -0.26(-1.79%)
Jan 04, 2022 14.64 14.67 14.64 14.67 934 -0.01(-0.04%)
Jan 03, 2022 14.63 14.68 14.63 14.68 83,386 +0.04(+0.28%)
Dec 31, 2021 14.65 14.69 14.64 14.64 20,914 -0.03(-0.20%)
Dec 30, 2021 14.75 14.75 14.66 14.66 4,099 -0.05(-0.36%)
Dec 29, 2021 14.67 14.72 14.67 14.72 3,479 +0.03(+0.22%)
Dec 28, 2021 14.71 14.71 14.66 14.69 9,805 -0.02(-0.14%)
Dec 27, 2021 14.70 14.71 14.66 14.71 7,255 +0.18(+1.23%)
Dec 23, 2021 14.51 14.55 14.51 14.53 1,826 +0.10(+0.71%)
Dec 22, 2021 14.31 14.43 14.31 14.42 5,098 +0.15(+1.05%)
Dec 21, 2021 14.14 14.29 14.11 14.27 9,206 +0.23(+1.65%)
Dec 20, 2021 14.02 14.04 14.00 14.04 9,030 -0.14(-0.98%)
Dec 17, 2021 14.18 14.20 14.18 14.18 781 -0.17(-1.18%)
Dec 16, 2021 14.50 14.50 14.35 14.35 1,032 -0.14(-0.93%)
Dec 15, 2021 14.22 14.52 14.22 14.49 21,294 +0.27(+1.87%)
Dec 14, 2021 14.29 14.29 14.18 14.22 263 -0.15(-1.06%)
Dec 13, 2021 14.37 14.38 14.37 14.37 678 -0.09(-0.65%)
Dec 10, 2021 14.40 14.47 14.40 14.47 1,031 +0.11(+0.79%)
Dec 09, 2021 14.40 14.40 14.35 14.35 721 -0.09(-0.60%)
Dec 08, 2021 14.39 14.47 14.39 14.44 6,956 +0.07(+0.48%)
Dec 07, 2021 14.39 14.41 14.35 14.37 15,133 +0.27(+1.91%)
Dec 06, 2021 14.06 14.14 14.06 14.10 6,793 +0.17(+1.19%)
Dec 03, 2021 14.10 14.10 13.89 13.93 2,452 -0.11(-0.81%)
Dec 02, 2021 14.10 14.11 14.05 14.05 13,868 +0.16(+1.12%)
Dec 01, 2021 14.28 14.28 13.89 13.89 10,782 -0.16(-1.11%)
Nov 30, 2021 14.44 14.44 14.05 14.05 12,744 -0.27(-1.92%)
Nov 29, 2021 14.30 14.38 14.30 14.32 158,773 +0.18(+1.30%)
Nov 26, 2021 14.23 14.23 14.14 14.14 13,521 -0.30(-2.06%)
Nov 24, 2021 14.35 14.44 14.32 14.44 9,304 +0.04(+0.24%)
Nov 23, 2021 14.46 14.46 14.32 14.40 3,188 -0.01(-0.08%)
Nov 22, 2021 14.48 14.55 14.41 14.41 8,504 -0.03(-0.20%)
Nov 19, 2021 14.46 14.51 14.44 14.44 254,833 -0.02(-0.16%)
Nov 18, 2021 14.44 14.47 14.47 14.47 892 +0.03(+0.22%)
Nov 17, 2021 14.45 14.46 14.42 14.43 5,626 -0.04(-0.26%)
Nov 16, 2021 14.45 14.48 14.43 14.47 7,365 +0.07(+0.52%)
Nov 15, 2021 14.39 14.40 14.39 14.40 371 +0.00(+0.00%)
Nov 12, 2021 14.46 14.46 14.30 14.40 7,773 +0.10(+0.73%)
Nov 11, 2021 14.42 14.42 14.29 14.29 6,106 -0.01(-0.09%)
Nov 10, 2021 14.39 14.31 0 -0.10(-0.71%)
Nov 09, 2021 14.45 14.45 14.36 14.41 464 -0.03(-0.23%)
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.