Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.51 11.03 10.28 10.81 4,526,424 +0.13(+1.22%)
Feb 25, 2022 9.820 10.70 9.810 10.68 3,322,438 +0.92(+9.43%)
Feb 24, 2022 7.700 9.790 7.640 9.760 5,157,188 +0.58(+6.32%)
Feb 23, 2022 9.710 9.950 9.125 9.180 3,928,793 -0.33(-3.47%)
Feb 22, 2022 9.410 9.920 9.350 9.510 3,201,288 -0.08(-0.83%)
Feb 18, 2022 9.590 0 -0.32(-3.23%)
Feb 17, 2022 11.12 11.30 9.900 9.910 1,747,598 -1.41(-12.46%)
Feb 16, 2022 11.47 11.49 10.76 11.32 2,224,666 -0.35(-3.00%)
Feb 15, 2022 11.15 11.75 11.15 11.67 2,336,078 +0.80(+7.36%)
Feb 14, 2022 11.46 11.49 10.83 10.87 1,637,999 -0.55(-4.82%)
Feb 11, 2022 11.70 12.02 11.27 11.42 2,375,959 -0.26(-2.23%)
Feb 10, 2022 11.06 12.12 11.06 11.68 2,329,414 +0.06(+0.52%)
Feb 09, 2022 11.15 11.68 11.07 11.62 1,924,911 +0.66(+6.02%)
Feb 08, 2022 10.91 11.03 10.51 10.96 1,379,897 +0.15(+1.39%)
Feb 07, 2022 10.61 11.26 10.61 10.81 1,702,822 +0.11(+1.03%)
Feb 04, 2022 10.43 10.90 10.16 10.70 2,006,773 +0.24(+2.29%)
Feb 03, 2022 10.51 10.35 10.46 1,907,803 -0.30(-2.79%)
Feb 02, 2022 11.61 11.66 10.54 10.76 2,418,109 -0.76(-6.60%)
Feb 01, 2022 11.44 11.80 10.65 11.52 2,745,632 +0.36(+3.23%)
Jan 31, 2022 10.07 11.16 3,435,310 +1.08(+10.71%)
Jan 28, 2022 9.600 10.08 9.090 10.08 2,863,620 +0.44(+4.56%)
Jan 27, 2022 10.08 10.37 9.610 9.640 2,699,675 -0.29(-2.92%)
Jan 26, 2022 10.57 10.83 9.830 9.930 3,134,662 -0.37(-3.59%)
Jan 25, 2022 10.47 10.80 9.865 10.30 3,023,070 -0.53(-4.89%)
Jan 24, 2022 9.930 10.88 9.340 10.83 3,762,941 +0.35(+3.34%)
Jan 21, 2022 11.10 11.14 10.30 10.48 4,975,674 -0.75(-6.68%)
Jan 20, 2022 11.42 12.17 11.22 11.23 3,099,960 +0.09(+0.81%)
Jan 19, 2022 11.32 11.86 11.04 11.14 3,386,786 -0.12(-1.02%)
Jan 18, 2022 11.91 12.00 11.20 11.26 3,607,836 -0.90(-7.44%)
Jan 14, 2022 12.16 0 -1.09(-8.23%)
Jan 13, 2022 14.60 14.83 13.09 13.25 5,231,557 -1.69(-11.31%)
Jan 12, 2022 15.64 16.07 14.90 14.94 3,212,987 -0.42(-2.73%)
Jan 11, 2022 14.40 15.62 14.05 15.36 3,784,043 +0.96(+6.63%)
Jan 10, 2022 15.12 15.16 13.67 14.40 4,402,728 -1.00(-6.46%)
Jan 07, 2022 16.39 16.97 15.04 15.40 3,910,451 -1.08(-6.55%)
Jan 06, 2022 16.66 17.24 16.35 16.48 3,710,344 -0.41(-2.43%)
Jan 05, 2022 17.57 18.36 16.89 16.89 4,270,288 -0.92(-5.17%)
Jan 04, 2022 18.10 18.43 17.23 17.81 2,539,541 -0.38(-2.09%)
Jan 03, 2022 17.60 18.22 17.08 18.19 1,615,022 +0.62(+3.53%)
Dec 31, 2021 17.22 18.01 17.17 17.57 1,309,428 +0.21(+1.21%)
Dec 30, 2021 16.51 17.56 16.49 17.36 1,256,267 +0.85(+5.15%)
Dec 29, 2021 16.86 16.87 16.24 16.51 1,366,662 -0.35(-2.08%)
Dec 28, 2021 17.06 17.59 16.64 16.86 1,439,108 -0.34(-1.98%)
Dec 27, 2021 17.51 17.62 16.82 17.20 1,659,026 -0.10(-0.58%)
Dec 23, 2021 17.23 17.50 16.73 17.30 901,709 +0.19(+1.11%)
Dec 22, 2021 16.73 17.60 16.70 17.11 1,236,262 -0.14(-0.81%)
Dec 21, 2021 16.30 17.30 15.81 17.25 2,290,589 +0.98(+6.02%)
Dec 20, 2021 17.00 17.21 16.21 16.27 2,346,628 -1.14(-6.55%)
Dec 17, 2021 15.99 17.62 15.84 17.41 8,018,377 +1.50(+9.43%)
Dec 16, 2021 16.78 17.36 15.65 15.91 3,376,537 -0.73(-4.39%)
Dec 15, 2021 16.33 16.85 15.79 16.64 2,388,372 +0.22(+1.34%)
Dec 14, 2021 16.41 17.02 16.12 16.42 2,015,147 -0.27(-1.62%)
Dec 13, 2021 16.85 17.46 16.63 16.69 1,928,960 -0.31(-1.82%)
Dec 10, 2021 17.35 17.95 16.83 17.00 1,120,077 -0.26(-1.51%)
Dec 09, 2021 17.75 18.22 17.14 17.26 1,510,369 -0.72(-4.00%)
Dec 08, 2021 18.17 18.45 17.22 17.98 2,887,185 +0.07(+0.39%)
Dec 07, 2021 17.64 18.28 17.64 17.91 2,158,592 +0.62(+3.59%)
Dec 06, 2021 15.49 17.34 15.08 17.29 3,123,057 +1.85(+11.98%)
Dec 03, 2021 16.29 16.54 14.91 15.44 2,681,508 -0.80(-4.93%)
Dec 02, 2021 15.55 16.25 15.17 16.24 3,778,865 +0.44(+2.78%)
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.