Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.20 15.10 14.20 15.00 5,854 +0.60(+4.17%)
Feb 25, 2022 14.30 14.50 14.21 14.40 5,150 +0.00(+0.00%)
Feb 24, 2022 14.20 15.40 14.34 14.40 15,349 +0.00(+0.00%)
Feb 23, 2022 15.60 16.30 14.20 14.40 17,585 -1.10(-7.10%)
Feb 22, 2022 15.80 16.30 15.50 15.50 9,158 -0.70(-4.32%)
Feb 18, 2022 16.20 0 +0.30(+1.89%)
Feb 17, 2022 16.00 16.80 15.51 15.90 7,580 -0.30(-1.85%)
Feb 16, 2022 16.30 17.28 15.40 16.20 32,094 +0.80(+5.19%)
Feb 15, 2022 14.20 16.10 14.15 15.40 12,731 +1.30(+9.22%)
Feb 14, 2022 15.00 15.70 14.10 14.10 19,260 -0.80(-5.37%)
Feb 11, 2022 15.20 15.35 14.20 14.90 20,654 -0.10(-0.67%)
Feb 10, 2022 15.90 16.20 14.90 15.00 13,770 -1.00(-6.25%)
Feb 09, 2022 15.80 16.36 15.65 16.00 11,509 +0.00(+0.00%)
Feb 08, 2022 15.70 16.23 15.40 16.00 8,328 +0.40(+2.56%)
Feb 07, 2022 16.60 16.90 15.30 15.60 14,082 -0.80(-4.88%)
Feb 04, 2022 16.60 16.90 15.70 16.40 20,790 +0.10(+0.61%)
Feb 03, 2022 18.00 16.00 16.30 11,157 -1.30(-7.39%)
Feb 02, 2022 19.10 19.10 17.30 17.60 8,427 -1.00(-5.38%)
Feb 01, 2022 17.90 18.60 17.20 18.60 8,129 +0.80(+4.49%)
Jan 31, 2022 16.20 18.00 17.80 10,253 +1.30(+7.88%)
Jan 28, 2022 16.40 17.00 15.30 16.50 13,025 +1.50(+10.00%)
Jan 27, 2022 17.30 17.30 14.70 15.00 20,500 -2.10(-12.28%)
Jan 26, 2022 17.70 18.90 16.70 17.10 16,279 -0.60(-3.39%)
Jan 25, 2022 18.00 19.00 17.50 17.70 17,266 -0.50(-2.75%)
Jan 24, 2022 18.00 18.50 15.60 18.20 29,624 +0.20(+1.11%)
Jan 21, 2022 20.40 21.00 17.30 18.00 44,064 -2.70(-13.04%)
Jan 20, 2022 21.60 21.92 20.30 20.70 11,195 -0.60(-2.82%)
Jan 19, 2022 20.50 21.40 20.22 21.30 14,568 +1.00(+4.93%)
Jan 18, 2022 20.60 21.00 20.15 20.30 14,017 -0.40(-1.93%)
Jan 14, 2022 20.70 0 -0.10(-0.48%)
Jan 13, 2022 21.10 21.90 20.60 20.80 10,695 -0.40(-1.89%)
Jan 12, 2022 21.40 22.20 21.10 21.20 9,278 -0.10(-0.47%)
Jan 11, 2022 21.30 21.85 20.50 21.30 13,046 +0.20(+0.95%)
Jan 10, 2022 22.00 22.00 20.50 21.10 19,649 -1.30(-5.80%)
Jan 07, 2022 22.60 23.00 21.50 22.40 12,240 +0.30(+1.36%)
Jan 06, 2022 22.60 23.40 21.30 22.10 16,027 -0.60(-2.64%)
Jan 05, 2022 24.60 24.60 22.10 22.70 18,432 -1.70(-6.97%)
Jan 04, 2022 23.90 24.60 23.40 24.40 13,357 +0.80(+3.39%)
Jan 03, 2022 22.50 23.80 22.00 23.60 10,599 +1.30(+5.83%)
Dec 31, 2021 23.30 23.70 22.00 22.30 29,333 -1.20(-5.11%)
Dec 30, 2021 23.10 24.20 23.10 23.50 20,608 +0.10(+0.43%)
Dec 29, 2021 24.80 24.80 22.30 23.40 33,842 -0.50(-2.09%)
Dec 28, 2021 23.50 24.60 23.30 23.90 14,472 +0.20(+0.84%)
Dec 27, 2021 26.50 26.60 23.30 23.70 50,244 -3.30(-12.22%)
Dec 23, 2021 24.30 27.00 24.00 27.00 68,682 +3.90(+16.88%)
Dec 22, 2021 23.70 24.20 22.90 23.10 27,475 -0.60(-2.53%)
Dec 21, 2021 26.30 26.30 23.50 23.70 52,398 -2.60(-9.89%)
Dec 20, 2021 27.00 27.00 25.00 26.30 18,691 -0.20(-0.75%)
Dec 17, 2021 25.90 26.70 24.60 26.50 33,403 +1.20(+4.74%)
Dec 16, 2021 25.00 26.30 24.20 25.30 45,665 +1.20(+4.98%)
Dec 15, 2021 22.20 24.40 21.20 24.10 27,808 +2.30(+10.55%)
Dec 14, 2021 23.30 23.60 21.24 21.80 18,274 -0.90(-3.96%)
Dec 13, 2021 23.30 23.90 22.60 22.70 21,779 -0.40(-1.73%)
Dec 10, 2021 27.20 27.20 23.00 23.10 44,090 -3.40(-12.83%)
Dec 09, 2021 27.70 27.80 26.40 26.50 10,177 -1.00(-3.64%)
Dec 08, 2021 27.40 28.20 26.50 27.50 8,866 +0.70(+2.61%)
Dec 07, 2021 25.30 27.80 25.30 26.80 31,355 +1.50(+5.93%)
Dec 06, 2021 26.00 26.00 24.55 25.30 35,500 -1.00(-3.80%)
Dec 03, 2021 28.80 28.80 25.60 26.30 20,341 -1.90(-6.74%)
Dec 02, 2021 26.10 28.30 25.90 28.20 13,802 +2.00(+7.63%)
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.