Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.53 14.68 14.31 14.55 7,782,622 -0.20(-1.36%)
Feb 25, 2022 14.24 14.79 14.38 14.75 7,003,395 +0.41(+2.86%)
Feb 24, 2022 13.12 14.40 13.12 14.34 8,946,649 +0.77(+5.67%)
Feb 23, 2022 14.13 14.27 13.51 13.57 10,867,673 -0.53(-3.76%)
Feb 22, 2022 14.54 14.85 14.05 14.10 8,076,339 -0.44(-3.03%)
Feb 18, 2022 14.54 0 +0.01(+0.07%)
Feb 17, 2022 15.18 15.49 14.47 14.53 8,363,547 -0.81(-5.28%)
Feb 16, 2022 15.38 16.16 15.26 15.34 8,796,728 -0.15(-0.97%)
Feb 15, 2022 15.05 15.56 14.88 15.49 14,243,373 +0.12(+0.78%)
Feb 14, 2022 16.04 16.18 15.36 15.37 11,522,691 -0.57(-3.58%)
Feb 11, 2022 17.27 17.27 15.80 15.94 15,844,338 -1.33(-7.70%)
Feb 10, 2022 17.19 17.88 17.14 17.27 7,120,584 -0.07(-0.40%)
Feb 09, 2022 17.48 17.54 17.19 17.34 8,040,868 -0.04(-0.23%)
Feb 08, 2022 17.00 17.57 16.87 17.38 6,194,511 +0.46(+2.72%)
Feb 07, 2022 17.14 17.50 16.82 16.92 6,812,720 -0.09(-0.53%)
Feb 04, 2022 17.10 17.30 16.57 17.01 7,819,008 -0.10(-0.58%)
Feb 03, 2022 17.11 17.11 12,809,707 -0.57(-3.22%)
Feb 02, 2022 18.46 18.46 17.63 17.68 61,987,744 -0.60(-3.28%)
Feb 01, 2022 17.94 18.44 17.90 18.28 9,612,219 +0.21(+1.16%)
Jan 31, 2022 17.60 18.12 18.07 7,486,017 +0.30(+1.69%)
Jan 28, 2022 17.49 17.79 16.95 17.77 8,795,281 +0.30(+1.72%)
Jan 27, 2022 17.86 18.21 17.30 17.47 11,282,354 -0.09(-0.51%)
Jan 26, 2022 17.88 18.11 17.30 17.56 9,445,265 -0.15(-0.85%)
Jan 25, 2022 16.83 17.86 16.78 17.71 9,688,283 +0.59(+3.45%)
Jan 24, 2022 15.56 17.13 15.45 17.12 11,855,537 +1.26(+7.94%)
Jan 21, 2022 15.87 16.32 15.65 15.86 7,971,235 -0.20(-1.25%)
Jan 20, 2022 16.66 16.86 15.99 16.06 8,604,854 -0.59(-3.54%)
Jan 19, 2022 17.10 17.35 16.64 16.65 8,327,249 -0.39(-2.29%)
Jan 18, 2022 17.10 17.23 16.85 17.04 11,260,202 -1.23(-6.73%)
Jan 14, 2022 18.27 0 -0.16(-0.87%)
Jan 13, 2022 17.99 18.98 17.98 18.43 9,022,550 +0.68(+3.83%)
Jan 12, 2022 17.92 18.11 17.38 17.75 7,778,210 -0.13(-0.73%)
Jan 11, 2022 17.43 17.98 17.36 17.88 8,311,073 +0.52(+3.00%)
Jan 10, 2022 17.95 17.99 16.69 17.36 10,151,076 -0.76(-4.19%)
Jan 07, 2022 18.30 18.43 18.08 18.12 9,110,512 -0.44(-2.37%)
Jan 06, 2022 18.71 18.71 17.78 18.56 6,562,736 +0.14(+0.76%)
Jan 05, 2022 18.80 19.06 18.40 18.42 8,515,941 -0.23(-1.23%)
Jan 04, 2022 18.33 18.77 18.13 18.65 6,765,714 +0.25(+1.36%)
Jan 03, 2022 17.83 18.66 17.82 18.40 8,457,444 +0.75(+4.25%)
Dec 31, 2021 17.79 18.04 17.57 17.65 3,844,700 -0.25(-1.40%)
Dec 30, 2021 17.59 18.19 17.51 17.90 5,506,774 +0.25(+1.42%)
Dec 29, 2021 17.47 17.79 17.37 17.65 4,989,088 +0.24(+1.38%)
Dec 28, 2021 17.46 17.80 17.38 17.41 7,697,544 -0.13(-0.74%)
Dec 27, 2021 17.34 17.68 17.17 17.54 4,109,986 +0.26(+1.50%)
Dec 23, 2021 17.16 17.48 17.11 17.28 4,655,283 +0.09(+0.52%)
Dec 22, 2021 17.13 17.34 16.99 17.19 5,062,777 +0.01(+0.06%)
Dec 21, 2021 17.01 17.41 16.99 17.18 6,847,343 +0.49(+2.94%)
Dec 20, 2021 16.44 16.70 16.14 16.69 7,549,689 -0.13(-0.77%)
Dec 17, 2021 16.48 17.05 16.14 16.82 12,624,812 +0.35(+2.13%)
Dec 16, 2021 16.90 17.05 16.40 16.47 7,243,962 -0.16(-0.96%)
Dec 15, 2021 16.28 16.70 15.96 16.63 9,878,253 +0.12(+0.73%)
Dec 14, 2021 16.22 16.84 16.04 16.51 7,467,239 +0.20(+1.23%)
Dec 13, 2021 16.84 17.09 16.00 16.31 9,010,665 -0.64(-3.78%)
Dec 10, 2021 17.25 17.46 16.66 16.95 5,594,087 -0.24(-1.40%)
Dec 09, 2021 17.33 17.71 17.15 17.19 6,846,114 -0.15(-0.87%)
Dec 08, 2021 17.43 17.74 17.30 17.34 6,273,837 -0.03(-0.17%)
Dec 07, 2021 17.60 17.85 17.29 17.37 7,171,128 +0.03(+0.17%)
Dec 06, 2021 16.99 17.96 16.99 17.34 14,581,766 +0.62(+3.71%)
Dec 03, 2021 16.25 16.77 16.07 16.72 10,642,903 +0.42(+2.58%)
Dec 02, 2021 16.24 16.48 15.84 16.30 11,190,002 +0.32(+2.00%)
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.