Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.18 15.57 14.95 15.30 3,035,809 -0.25(-1.61%)
Feb 25, 2022 15.35 15.59 15.31 15.55 1,697,023 +0.24(+1.57%)
Feb 24, 2022 14.14 15.35 14.02 15.31 2,374,773 +0.59(+4.01%)
Feb 23, 2022 15.50 15.65 14.69 14.72 2,856,034 -0.57(-3.73%)
Feb 22, 2022 15.45 15.79 15.12 15.29 2,358,118 -0.39(-2.49%)
Feb 18, 2022 15.68 0 -0.25(-1.57%)
Feb 17, 2022 16.20 16.41 15.87 15.93 3,155,755 -0.54(-3.28%)
Feb 16, 2022 16.10 16.58 16.01 16.47 2,368,649 +0.48(+3.00%)
Feb 15, 2022 15.85 16.18 15.70 15.99 3,226,155 +0.32(+2.04%)
Feb 14, 2022 16.02 16.16 15.46 15.67 3,910,679 -0.47(-2.91%)
Feb 11, 2022 16.75 17.12 16.01 16.14 3,456,547 -0.38(-2.30%)
Feb 10, 2022 16.30 17.60 16.05 16.52 4,346,758 +0.39(+2.42%)
Feb 09, 2022 15.71 16.14 15.71 16.13 6,756,053 +0.43(+2.74%)
Feb 08, 2022 16.03 16.11 15.67 15.70 4,630,923 -0.37(-2.30%)
Feb 07, 2022 15.54 16.20 15.54 16.07 2,161,167 +0.50(+3.21%)
Feb 04, 2022 15.94 16.00 15.30 15.57 3,744,586 -0.50(-3.11%)
Feb 03, 2022 16.31 16.04 16.07 2,067,830 -0.37(-2.25%)
Feb 02, 2022 16.59 16.78 16.27 16.44 1,771,004 -0.09(-0.54%)
Feb 01, 2022 16.51 16.82 16.16 16.53 3,145,152 -0.01(-0.06%)
Jan 31, 2022 16.65 16.54 3,241,440 -0.31(-1.84%)
Jan 28, 2022 16.34 16.84 15.92 16.85 2,495,309 +0.51(+3.12%)
Jan 27, 2022 17.39 17.59 16.30 16.34 3,201,151 -0.84(-4.89%)
Jan 26, 2022 17.13 17.63 16.92 17.18 4,239,906 +0.48(+2.87%)
Jan 25, 2022 16.01 16.78 15.90 16.70 2,510,740 +0.36(+2.20%)
Jan 24, 2022 15.75 16.43 15.07 16.34 4,282,192 +0.08(+0.49%)
Jan 21, 2022 16.60 17.04 16.20 16.26 3,765,952 -0.48(-2.87%)
Jan 20, 2022 16.83 17.37 16.71 16.74 3,712,845 +0.03(+0.18%)
Jan 19, 2022 17.23 17.42 16.65 16.71 2,380,776 -0.39(-2.28%)
Jan 18, 2022 17.59 17.64 17.06 17.10 2,163,985 -0.68(-3.82%)
Jan 14, 2022 17.78 0 -0.27(-1.50%)
Jan 13, 2022 18.40 18.50 18.02 18.05 1,561,570 -0.08(-0.44%)
Jan 12, 2022 18.24 18.43 18.02 18.13 2,116,439 +0.07(+0.39%)
Jan 11, 2022 17.76 18.22 17.56 18.06 1,830,872 +0.20(+1.12%)
Jan 10, 2022 17.87 18.11 17.53 17.86 2,262,887 -0.31(-1.71%)
Jan 07, 2022 18.57 18.71 18.16 18.17 2,443,786 -0.40(-2.15%)
Jan 06, 2022 18.37 18.82 18.19 18.57 2,639,684 +0.17(+0.92%)
Jan 05, 2022 18.71 19.18 18.29 18.40 4,476,675 -0.34(-1.81%)
Jan 04, 2022 17.82 18.84 17.77 18.74 3,712,337 +1.24(+7.09%)
Jan 03, 2022 17.65 18.05 17.30 17.50 2,771,640 +0.22(+1.27%)
Dec 31, 2021 17.50 17.61 17.26 17.28 1,554,934 -0.26(-1.48%)
Dec 30, 2021 17.18 17.79 17.18 17.54 2,136,591 +0.28(+1.62%)
Dec 29, 2021 17.29 17.37 17.03 17.26 3,366,289 +0.03(+0.17%)
Dec 28, 2021 17.25 17.38 17.07 17.23 1,995,247 +0.01(+0.06%)
Dec 27, 2021 17.00 17.30 16.90 17.22 2,313,639 +0.19(+1.12%)
Dec 23, 2021 17.22 17.34 16.93 17.03 2,358,672 -0.02(-0.12%)
Dec 22, 2021 16.57 17.08 16.41 17.05 2,323,785 +0.45(+2.71%)
Dec 21, 2021 16.08 17.18 16.08 16.60 3,567,127 +0.73(+4.60%)
Dec 20, 2021 16.40 16.42 15.49 15.87 4,058,493 -0.79(-4.74%)
Dec 17, 2021 16.79 16.95 16.40 16.66 3,999,477 -0.24(-1.42%)
Dec 16, 2021 17.29 17.43 16.60 16.90 2,961,835 -0.28(-1.63%)
Dec 15, 2021 16.99 17.21 16.52 17.18 2,291,791 +0.19(+1.12%)
Dec 14, 2021 17.27 17.48 16.93 16.99 2,582,273 -0.29(-1.68%)
Dec 13, 2021 17.64 17.68 16.83 17.28 3,918,279 -0.57(-3.19%)
Dec 10, 2021 18.04 18.11 17.41 17.85 2,105,818 +0.08(+0.45%)
Dec 09, 2021 18.50 18.59 17.75 17.77 3,855,574 -1.02(-5.43%)
Dec 08, 2021 19.20 19.29 18.74 18.79 3,235,917 -0.40(-2.08%)
Dec 07, 2021 19.12 19.51 18.95 19.19 2,835,945 +0.38(+2.02%)
Dec 06, 2021 18.25 19.13 18.21 18.81 1,835,892 +0.71(+3.92%)
Dec 03, 2021 18.52 18.62 17.75 18.10 2,596,369 -0.39(-2.11%)
Dec 02, 2021 17.68 18.75 17.48 18.49 4,066,893 +0.93(+5.30%)
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.