Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.280 8.860 8.000 8.550 11,396,543 +0.41(+5.04%)
Feb 25, 2022 8.260 8.160 7.770 8.140 11,811,616 -0.25(-2.98%)
Feb 24, 2022 6.270 8.410 6.210 8.390 23,345,780 +0.77(+10.10%)
Feb 23, 2022 8.070 8.275 7.570 7.620 18,052,224 -0.39(-4.87%)
Feb 22, 2022 8.170 8.580 7.950 8.010 11,854,220 -0.39(-4.64%)
Feb 18, 2022 8.400 0 -1.31(-13.49%)
Feb 17, 2022 10.55 10.75 9.640 9.710 10,489,350 -1.08(-10.01%)
Feb 16, 2022 10.99 11.12 10.59 10.79 7,457,489 -0.43(-3.83%)
Feb 15, 2022 10.64 11.29 10.51 11.22 6,140,717 +0.91(+8.83%)
Feb 14, 2022 10.56 11.00 10.28 10.31 6,213,366 -0.40(-3.73%)
Feb 11, 2022 10.89 11.68 10.54 10.71 10,987,079 -0.38(-3.43%)
Feb 10, 2022 10.75 11.89 10.46 11.09 11,900,401 +0.02(+0.18%)
Feb 09, 2022 10.20 11.07 10.06 11.07 8,536,033 +1.07(+10.70%)
Feb 08, 2022 9.970 10.24 9.750 10.00 7,177,878 -0.07(-0.70%)
Feb 07, 2022 10.11 10.69 9.920 10.07 8,812,097 -0.03(-0.30%)
Feb 04, 2022 9.720 10.36 9.590 10.10 8,784,299 +0.40(+4.12%)
Feb 03, 2022 9.880 9.700 9,596,068 -0.68(-6.55%)
Feb 02, 2022 11.41 11.41 10.33 10.38 10,824,333 -0.90(-7.98%)
Feb 01, 2022 11.11 11.48 10.38 11.28 11,744,203 +0.54(+5.03%)
Jan 31, 2022 9.870 10.84 10.74 11,378,055 +0.90(+9.15%)
Jan 28, 2022 8.950 9.920 8.950 9.840 15,487,100 +0.98(+11.06%)
Jan 27, 2022 9.750 9.752 8.740 8.860 12,815,366 -0.61(-6.44%)
Jan 26, 2022 10.24 10.73 9.380 9.470 13,788,001 -0.41(-4.15%)
Jan 25, 2022 9.690 10.26 9.475 9.880 10,419,618 -0.23(-2.27%)
Jan 24, 2022 9.370 10.12 8.760 10.11 19,287,154 -0.10(-0.98%)
Jan 21, 2022 10.58 10.79 10.08 10.21 20,749,288 -1.06(-9.41%)
Jan 20, 2022 12.03 12.64 11.24 11.27 13,416,221 -0.67(-5.61%)
Jan 19, 2022 12.42 12.56 11.81 11.94 10,707,978 -0.39(-3.16%)
Jan 18, 2022 12.73 13.07 12.14 12.33 8,649,646 -0.79(-6.02%)
Jan 14, 2022 13.12 0 -0.48(-3.53%)
Jan 13, 2022 14.86 14.90 13.57 13.60 8,091,486 -1.05(-7.17%)
Jan 12, 2022 15.02 15.58 14.63 14.65 6,545,901 -0.14(-0.95%)
Jan 11, 2022 13.52 15.39 13.28 14.79 11,006,553 +1.23(+9.07%)
Jan 10, 2022 13.71 13.73 12.79 13.56 12,220,453 -0.41(-2.93%)
Jan 07, 2022 13.98 14.56 13.61 13.97 7,566,610 +0.05(+0.36%)
Jan 06, 2022 14.01 14.52 13.18 13.92 9,247,600 -0.24(-1.69%)
Jan 05, 2022 15.50 15.60 13.90 14.16 13,292,875 -1.65(-10.44%)
Jan 04, 2022 16.20 16.29 15.07 15.81 7,005,489 -0.39(-2.41%)
Jan 03, 2022 15.90 16.65 15.56 16.20 5,954,843 +0.68(+4.38%)
Dec 31, 2021 15.99 16.65 15.51 15.52 5,948,592 -0.62(-3.84%)
Dec 30, 2021 15.33 16.64 15.27 16.14 9,785,486 +0.74(+4.81%)
Dec 29, 2021 15.78 16.03 15.01 15.40 10,230,521 -0.47(-2.96%)
Dec 28, 2021 16.67 16.83 15.82 15.87 9,377,402 -0.94(-5.59%)
Dec 27, 2021 17.50 17.64 16.61 16.81 8,707,437 -0.89(-5.03%)
Dec 23, 2021 16.54 18.01 16.36 17.70 11,737,690 +1.11(+6.69%)
Dec 22, 2021 16.82 17.18 16.47 16.59 5,812,577 -0.37(-2.18%)
Dec 21, 2021 16.14 17.23 16.11 16.96 6,310,794 +0.96(+6.00%)
Dec 20, 2021 16.02 16.56 15.51 16.00 6,646,936 -0.62(-3.73%)
Dec 17, 2021 15.88 16.73 15.18 16.62 10,536,804 +0.33(+2.03%)
Dec 16, 2021 17.47 17.73 15.91 16.29 7,846,258 -0.92(-5.35%)
Dec 15, 2021 16.45 17.36 15.81 17.21 8,219,026 +0.51(+3.05%)
Dec 14, 2021 16.59 17.12 16.26 16.70 7,422,177 -0.44(-2.57%)
Dec 13, 2021 17.77 17.96 16.52 17.14 6,765,153 -0.67(-3.76%)
Dec 10, 2021 19.01 19.62 17.57 17.81 9,149,880 -1.05(-5.57%)
Dec 09, 2021 20.01 21.57 18.59 18.86 12,500,037 -0.91(-4.60%)
Dec 08, 2021 18.70 20.19 18.27 19.77 7,165,334 +1.17(+6.29%)
Dec 07, 2021 18.08 19.18 18.03 18.60 6,898,523 +1.24(+7.14%)
Dec 06, 2021 16.94 17.78 16.26 17.36 7,779,473 -0.23(-1.31%)
Dec 03, 2021 17.94 18.08 16.52 17.59 9,549,056 -0.61(-3.35%)
Dec 02, 2021 17.62 18.78 17.36 18.20 7,367,526 +0.42(+2.36%)
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.