Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.49 11.40 10.45 10.79 8,383,360 +0.20(+1.89%)
Feb 25, 2022 9.720 10.62 9.670 10.59 8,493,142 +1.19(+12.66%)
Feb 24, 2022 8.160 9.420 8.100 9.400 8,343,887 +0.82(+9.56%)
Feb 23, 2022 9.070 9.300 8.510 8.580 7,150,304 -0.40(-4.45%)
Feb 22, 2022 9.000 9.490 8.830 8.980 6,313,575 -0.36(-3.85%)
Feb 18, 2022 9.340 0 -0.36(-3.71%)
Feb 17, 2022 10.54 10.63 9.565 9.700 5,675,157 -0.99(-9.26%)
Feb 16, 2022 10.92 10.96 10.53 10.69 4,352,634 -0.43(-3.87%)
Feb 15, 2022 10.71 11.20 10.69 11.12 5,370,244 +0.63(+6.01%)
Feb 14, 2022 10.84 11.19 10.38 10.49 4,220,010 -0.32(-2.96%)
Feb 11, 2022 11.22 11.82 10.63 10.81 5,141,386 -0.35(-3.14%)
Feb 10, 2022 11.23 12.04 10.89 11.16 6,237,778 -0.41(-3.54%)
Feb 09, 2022 10.82 11.76 10.82 11.57 6,969,699 +0.94(+8.84%)
Feb 08, 2022 10.84 11.06 10.37 10.63 8,711,451 -0.28(-2.57%)
Feb 07, 2022 10.69 11.64 10.67 10.91 4,838,840 +0.01(+0.09%)
Feb 04, 2022 10.56 11.03 10.22 10.90 4,737,005 +0.43(+4.11%)
Feb 03, 2022 10.51 10.47 4,588,604 -0.48(-4.38%)
Feb 02, 2022 11.57 11.64 10.62 10.95 5,070,378 -0.70(-6.01%)
Feb 01, 2022 11.50 11.70 10.73 11.65 5,450,935 +0.41(+3.65%)
Jan 31, 2022 10.30 11.26 11.24 6,217,673 +1.02(+9.98%)
Jan 28, 2022 9.760 10.23 9.280 10.22 6,795,923 +0.54(+5.58%)
Jan 27, 2022 10.25 10.77 9.660 9.680 5,552,486 -0.45(-4.44%)
Jan 26, 2022 10.51 11.36 10.00 10.13 9,801,165 -0.07(-0.69%)
Jan 25, 2022 10.47 10.63 9.800 10.20 7,086,822 -0.56(-5.20%)
Jan 24, 2022 10.27 10.79 9.280 10.76 11,328,339 -0.05(-0.46%)
Jan 21, 2022 11.25 11.85 10.75 10.81 7,141,350 -0.64(-5.59%)
Jan 20, 2022 11.38 12.70 11.38 11.45 5,792,478 +0.29(+2.60%)
Jan 19, 2022 11.36 12.00 11.10 11.16 5,968,673 -0.05(-0.45%)
Jan 18, 2022 11.48 12.09 11.16 11.21 6,357,030 -0.53(-4.51%)
Jan 14, 2022 11.74 0 +0.29(+2.53%)
Jan 13, 2022 11.89 11.94 11.25 11.45 6,628,863 -0.42(-3.54%)
Jan 12, 2022 13.00 13.32 11.85 11.87 4,507,177 -0.94(-7.34%)
Jan 11, 2022 12.50 12.95 12.18 12.81 4,075,498 +0.26(+2.07%)
Jan 10, 2022 12.32 12.59 11.54 12.55 6,618,579 +0.00(+0.00%)
Jan 07, 2022 13.00 13.90 12.54 12.55 5,715,642 -0.37(-2.86%)
Jan 06, 2022 13.21 13.67 12.39 12.92 6,444,599 -0.29(-2.20%)
Jan 05, 2022 14.28 14.41 13.12 13.21 4,853,059 -1.15(-8.01%)
Jan 04, 2022 15.58 15.65 13.94 14.36 5,425,262 -1.23(-7.89%)
Jan 03, 2022 15.40 15.87 14.72 15.59 2,856,714 +0.32(+2.10%)
Dec 31, 2021 15.65 16.12 15.24 15.27 2,811,971 -0.39(-2.49%)
Dec 30, 2021 14.70 16.23 14.65 15.66 4,147,376 +0.96(+6.53%)
Dec 29, 2021 14.71 14.88 14.36 14.70 3,649,322 -0.06(-0.41%)
Dec 28, 2021 15.08 15.76 14.69 14.76 4,236,762 -0.42(-2.77%)
Dec 27, 2021 16.23 16.48 14.97 15.18 4,967,928 -1.43(-8.61%)
Dec 23, 2021 17.00 17.01 16.27 16.61 2,794,534 -0.43(-2.52%)
Dec 22, 2021 17.13 17.77 16.60 17.04 2,554,730 -0.20(-1.16%)
Dec 21, 2021 16.64 17.38 16.14 17.24 3,919,275 +0.46(+2.74%)
Dec 20, 2021 17.80 17.81 16.45 16.78 7,349,315 -1.54(-8.41%)
Dec 17, 2021 15.22 18.44 14.78 18.32 11,993,696 +2.86(+18.50%)
Dec 16, 2021 16.65 16.82 15.32 15.46 3,858,777 -1.05(-6.36%)
Dec 15, 2021 15.84 16.69 15.26 16.51 4,651,906 +0.69(+4.36%)
Dec 14, 2021 15.80 16.27 15.40 15.82 3,151,640 -0.44(-2.71%)
Dec 13, 2021 16.03 16.75 15.45 16.26 3,148,628 +0.25(+1.56%)
Dec 10, 2021 16.66 17.36 15.94 16.01 2,650,973 -0.46(-2.79%)
Dec 09, 2021 17.35 17.58 16.35 16.47 3,173,860 -1.17(-6.63%)
Dec 08, 2021 17.08 17.84 16.33 17.64 3,408,018 +0.59(+3.46%)
Dec 07, 2021 15.99 17.56 15.99 17.05 3,841,543 +1.66(+10.79%)
Dec 06, 2021 14.77 15.46 14.06 15.39 3,789,295 +0.40(+2.67%)
Dec 03, 2021 15.80 15.87 14.69 14.99 3,977,140 -0.77(-4.89%)
Dec 02, 2021 15.59 16.55 15.34 15.76 4,151,745 +0.13(+0.83%)
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.