Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.94 14.26 13.65 14.24 907,430 +0.16(+1.14%)
Feb 25, 2022 13.48 14.16 13.56 14.08 615,037 +0.65(+4.84%)
Feb 24, 2022 12.60 13.59 12.43 13.43 723,592 +0.54(+4.19%)
Feb 23, 2022 12.84 13.02 12.70 12.89 547,000 +0.12(+0.94%)
Feb 22, 2022 12.82 12.96 12.67 12.77 799,877 -0.19(-1.47%)
Feb 18, 2022 12.96 0 -0.17(-1.29%)
Feb 17, 2022 13.25 13.36 12.88 13.13 462,886 +0.05(+0.38%)
Feb 16, 2022 13.26 13.29 12.97 13.08 395,151 -0.21(-1.58%)
Feb 15, 2022 12.95 13.39 12.95 13.29 361,159 +0.40(+3.10%)
Feb 14, 2022 12.88 13.10 12.75 12.89 355,632 +0.05(+0.39%)
Feb 11, 2022 13.11 13.38 12.81 12.84 356,542 -0.25(-1.91%)
Feb 10, 2022 13.18 13.48 13.02 13.09 355,156 -0.37(-2.75%)
Feb 09, 2022 13.36 14.06 13.36 13.46 568,407 +0.17(+1.28%)
Feb 08, 2022 12.88 13.34 12.71 13.29 437,059 +0.41(+3.18%)
Feb 07, 2022 12.57 12.97 12.47 12.88 387,102 +0.28(+2.22%)
Feb 04, 2022 12.33 12.76 12.30 12.60 719,075 +0.16(+1.29%)
Feb 03, 2022 12.44 12.37 12.44 599,790 -0.03(-0.24%)
Feb 02, 2022 12.77 12.94 12.36 12.47 426,836 -0.33(-2.58%)
Feb 01, 2022 12.50 13.17 12.47 12.80 689,881 -0.14(-1.08%)
Jan 28, 2022 12.33 12.94 12.21 12.94 647,040 +0.52(+4.19%)
Jan 27, 2022 12.70 12.89 12.37 12.42 650,636 -0.23(-1.82%)
Jan 26, 2022 12.70 13.05 12.60 12.65 937,126 +0.00(+0.00%)
Jan 25, 2022 12.33 12.80 12.23 12.65 519,762 +0.30(+2.43%)
Jan 24, 2022 11.99 12.37 11.73 12.35 1,057,481 +0.23(+1.90%)
Jan 21, 2022 12.44 12.73 12.07 12.12 572,542 -0.46(-3.66%)
Jan 20, 2022 12.61 13.00 12.53 12.58 528,438 -0.05(-0.40%)
Jan 19, 2022 12.70 12.70 12.32 12.63 731,763 -0.03(-0.24%)
Jan 18, 2022 12.96 13.04 12.63 12.66 428,969 -0.42(-3.21%)
Jan 14, 2022 13.08 0 +0.00(+0.00%)
Jan 13, 2022 13.39 13.46 12.96 13.08 862,868 -0.25(-1.88%)
Jan 12, 2022 13.58 13.88 13.27 13.33 452,577 -0.26(-1.91%)
Jan 11, 2022 13.16 13.64 13.12 13.59 422,171 +0.40(+3.03%)
Jan 10, 2022 13.34 13.38 12.71 13.19 879,504 -0.34(-2.51%)
Jan 07, 2022 13.38 13.85 13.37 13.53 427,238 +0.11(+0.82%)
Jan 06, 2022 13.11 13.79 13.05 13.42 730,420 +0.34(+2.60%)
Jan 05, 2022 13.29 13.61 13.01 13.08 691,325 -0.30(-2.24%)
Jan 04, 2022 13.57 13.60 13.11 13.38 548,060 -0.09(-0.67%)
Jan 03, 2022 13.55 13.87 13.30 13.47 503,611 -0.06(-0.44%)
Dec 31, 2021 13.60 13.82 13.45 13.53 484,307 -0.12(-0.88%)
Dec 30, 2021 13.73 13.96 13.63 13.65 576,771 -0.11(-0.80%)
Dec 29, 2021 13.74 13.94 13.66 13.76 384,290 -0.06(-0.43%)
Dec 28, 2021 13.78 14.11 13.66 13.82 531,799 -0.01(-0.07%)
Dec 27, 2021 13.94 13.95 13.65 13.83 356,771 -0.01(-0.07%)
Dec 23, 2021 14.06 14.06 13.73 13.84 431,691 -0.11(-0.79%)
Dec 22, 2021 14.00 14.05 13.79 13.95 469,291 -0.09(-0.64%)
Dec 21, 2021 13.57 14.17 13.47 14.04 624,052 +0.63(+4.70%)
Dec 20, 2021 13.41 13.47 13.03 13.41 536,724 -0.08(-0.59%)
Dec 17, 2021 13.00 13.66 12.84 13.49 779,486 +0.39(+2.98%)
Dec 16, 2021 13.36 13.51 13.09 13.10 688,451 -0.20(-1.50%)
Dec 15, 2021 12.88 13.33 12.85 13.30 759,647 +0.37(+2.86%)
Dec 14, 2021 12.93 13.09 12.71 12.93 629,119 +0.08(+0.62%)
Dec 13, 2021 13.09 13.22 12.58 12.85 712,163 -0.35(-2.68%)
Dec 10, 2021 13.53 13.74 13.16 13.20 447,575 -0.28(-2.06%)
Dec 09, 2021 13.29 13.55 13.28 13.48 869,801 +0.00(+0.01%)
Dec 08, 2021 13.25 13.51 13.00 13.48 543,884 +0.32(+2.43%)
Dec 07, 2021 13.08 13.65 13.08 13.16 1,577,581 +0.23(+1.78%)
Dec 06, 2021 12.71 13.19 12.48 12.93 922,605 +0.23(+1.81%)
Dec 03, 2021 12.81 12.84 12.46 12.70 820,737 -0.13(-1.02%)
Dec 02, 2021 12.14 12.90 12.09 12.83 826,222 +0.54(+4.40%)
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.