Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.00 12.17 11.76 12.04 281,001 -0.04(-0.32%)
Feb 25, 2022 11.99 12.14 11.77 12.08 185,395 +0.17(+1.46%)
Feb 24, 2022 11.90 12.13 11.44 11.91 182,908 -0.30(-2.46%)
Feb 23, 2022 11.97 12.45 11.81 12.21 151,650 +0.34(+2.85%)
Feb 22, 2022 12.26 12.33 11.61 11.87 129,154 -0.54(-4.37%)
Feb 18, 2022 12.41 0 -0.22(-1.76%)
Feb 17, 2022 12.86 12.99 12.63 12.63 111,208 -0.25(-1.95%)
Feb 16, 2022 12.31 13.13 12.30 12.89 84,135 +0.54(+4.39%)
Feb 15, 2022 11.92 12.34 11.90 12.34 84,962 +0.52(+4.42%)
Feb 14, 2022 12.16 12.20 11.74 11.82 112,998 -0.31(-2.55%)
Feb 11, 2022 12.10 12.21 11.98 12.13 165,348 +0.03(+0.24%)
Feb 10, 2022 12.10 12.24 12.02 12.10 135,339 -0.07(-0.56%)
Feb 09, 2022 12.23 12.28 12.07 12.17 131,874 +0.02(+0.16%)
Feb 08, 2022 12.20 12.34 12.12 12.15 130,915 -0.05(-0.40%)
Feb 07, 2022 12.31 12.41 12.09 12.20 208,676 -0.06(-0.47%)
Feb 04, 2022 12.15 12.39 12.05 12.26 188,982 +0.15(+1.20%)
Feb 03, 2022 12.20 12.11 143,341 -0.18(-1.50%)
Feb 02, 2022 12.31 12.41 11.95 12.30 156,655 +0.13(+1.03%)
Feb 01, 2022 11.73 12.23 11.47 12.17 245,895 +0.47(+4.06%)
Jan 31, 2022 11.73 11.70 267,719 +0.28(+2.46%)
Jan 28, 2022 11.34 11.49 11.08 11.41 194,804 +0.08(+0.68%)
Jan 27, 2022 11.41 11.49 11.07 11.34 129,819 +0.04(+0.34%)
Jan 26, 2022 11.71 11.78 11.24 11.30 188,849 -0.34(-2.91%)
Jan 25, 2022 11.62 11.62 11.41 11.64 292,738 -0.08(-0.66%)
Jan 24, 2022 11.71 11.99 11.65 11.71 200,300 -0.15(-1.22%)
Jan 21, 2022 12.15 12.28 11.85 11.86 310,210 -0.37(-3.01%)
Jan 20, 2022 12.42 12.43 12.20 12.23 69,466 -0.09(-0.71%)
Jan 19, 2022 12.43 12.77 12.30 12.31 62,198 -0.08(-0.63%)
Jan 18, 2022 12.70 12.85 12.36 12.39 70,425 -0.48(-3.76%)
Jan 14, 2022 12.88 0 -0.19(-1.48%)
Jan 13, 2022 12.74 13.24 12.54 13.07 168,225 +0.34(+2.66%)
Jan 12, 2022 12.64 13.01 12.40 12.73 161,921 +0.15(+1.15%)
Jan 11, 2022 12.27 12.72 12.27 12.59 88,929 +0.25(+2.04%)
Jan 10, 2022 12.65 12.65 12.24 12.33 228,186 -0.35(-2.75%)
Jan 07, 2022 12.64 12.78 12.50 12.68 67,469 +0.03(+0.23%)
Jan 06, 2022 12.73 12.91 12.40 12.65 126,163 -0.13(-0.98%)
Jan 05, 2022 12.93 13.17 12.59 12.78 136,598 -0.22(-1.71%)
Jan 04, 2022 13.23 13.24 12.70 13.00 262,261 -0.23(-1.76%)
Jan 03, 2022 13.66 13.74 12.96 13.23 180,592 -0.30(-2.22%)
Dec 31, 2021 13.12 13.58 13.12 13.53 135,042 +0.43(+3.25%)
Dec 30, 2021 12.76 13.18 12.65 13.11 174,606 +0.38(+2.97%)
Dec 29, 2021 12.35 12.92 12.14 12.73 199,636 +0.40(+3.22%)
Dec 28, 2021 12.21 12.42 12.21 12.33 195,974 +0.09(+0.71%)
Dec 27, 2021 12.29 12.51 12.10 12.25 94,422 +0.05(+0.40%)
Dec 23, 2021 12.03 12.39 12.00 12.20 236,079 +0.17(+1.45%)
Dec 22, 2021 11.89 12.16 11.89 12.02 201,124 +0.12(+0.98%)
Dec 21, 2021 11.81 12.14 11.70 11.91 534,657 +0.15(+1.32%)
Dec 20, 2021 11.77 12.31 11.75 11.75 664,808 -0.55(-4.48%)
Dec 17, 2021 12.55 13.11 11.94 12.30 1,459,185 -0.31(-2.46%)
Dec 16, 2021 12.99 13.25 12.61 12.61 589,339 -0.39(-2.98%)
Dec 15, 2021 12.84 13.48 12.69 13.00 476,595 +0.17(+1.36%)
Dec 14, 2021 12.82 13.26 12.61 12.83 166,713 -0.23(-1.78%)
Dec 13, 2021 13.54 13.74 12.64 13.06 180,323 -0.52(-3.85%)
Dec 10, 2021 13.99 14.13 13.16 13.58 149,820 -0.34(-2.43%)
Dec 09, 2021 14.08 14.37 13.42 13.92 150,238 -0.34(-2.38%)
Dec 08, 2021 14.53 14.55 13.78 14.26 194,770 -0.27(-1.86%)
Dec 07, 2021 14.05 14.81 14.05 14.53 235,726 +0.49(+3.52%)
Dec 06, 2021 14.04 14.43 13.65 14.04 430,317 +0.15(+1.05%)
Dec 03, 2021 13.94 14.13 13.76 13.89 377,855 +0.00(+0.00%)
Dec 02, 2021 13.73 13.92 13.47 13.89 487,676 +0.32(+2.35%)
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.