Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.71 15.81 15.59 15.77 71,509,400 -0.15(-0.92%)
Feb 25, 2022 15.61 16.05 15.80 15.92 66,961,220 +0.45(+2.93%)
Feb 24, 2022 15.29 15.51 15.08 15.47 105,488,104 -0.19(-1.19%)
Feb 23, 2022 15.85 15.93 15.59 15.65 56,987,888 -0.16(-1.01%)
Feb 22, 2022 15.83 16.05 15.69 15.81 70,520,840 -0.08(-0.50%)
Feb 18, 2022 15.89 0 +0.07(+0.46%)
Feb 17, 2022 15.87 15.95 15.71 15.82 70,006,512 -0.12(-0.75%)
Feb 16, 2022 16.09 16.20 15.83 15.94 68,769,272 -0.27(-1.64%)
Feb 15, 2022 16.09 16.28 16.05 16.21 49,445,492 +0.19(+1.21%)
Feb 14, 2022 16.00 16.16 15.87 16.01 65,173,916 -0.05(-0.33%)
Feb 11, 2022 16.15 16.29 15.99 16.07 68,161,056 -0.08(-0.49%)
Feb 10, 2022 16.29 16.41 16.12 16.15 66,258,924 -0.17(-1.02%)
Feb 09, 2022 15.99 16.35 15.97 16.31 60,165,744 +0.37(+2.34%)
Feb 08, 2022 15.90 16.06 15.86 15.94 47,776,584 +0.01(+0.04%)
Feb 07, 2022 16.01 16.03 15.74 15.93 82,994,448 -0.10(-0.62%)
Feb 04, 2022 16.32 16.34 15.97 16.03 79,090,744 -0.32(-1.95%)
Feb 03, 2022 16.31 16.35 72,378,656 +0.01(+0.08%)
Feb 02, 2022 16.12 16.45 16.03 16.34 106,399,856 +0.08(+0.49%)
Feb 01, 2022 16.11 16.38 16.06 16.26 195,625,152 -0.72(-4.23%)
Jan 31, 2022 16.62 17.00 16.98 147,109,968 +0.19(+1.15%)
Jan 28, 2022 16.03 16.80 15.94 16.78 115,862,976 +0.73(+4.52%)
Jan 27, 2022 16.02 16.33 15.69 16.06 132,378,408 -0.09(-0.54%)
Jan 26, 2022 17.96 17.96 16.02 16.15 213,401,920 -1.48(-8.42%)
Jan 25, 2022 17.42 17.70 17.11 17.63 130,955,168 +0.09(+0.53%)
Jan 24, 2022 17.44 17.70 17.17 17.54 116,745,712 -0.18(-1.01%)
Jan 21, 2022 17.87 17.98 17.61 17.72 90,430,896 -0.27(-1.52%)
Jan 20, 2022 18.06 18.25 17.95 17.99 63,084,708 -0.17(-0.95%)
Jan 19, 2022 18.28 18.30 17.83 18.16 76,495,216 -0.02(-0.11%)
Jan 18, 2022 18.12 18.29 17.92 18.18 91,035,040 +0.09(+0.48%)
Jan 14, 2022 18.10 0 +0.25(+1.42%)
Jan 13, 2022 17.64 18.02 17.53 17.84 73,715,200 +0.23(+1.32%)
Jan 12, 2022 17.50 17.65 17.41 17.61 55,047,860 +0.07(+0.42%)
Jan 11, 2022 17.74 17.80 17.40 17.54 68,164,120 -0.08(-0.45%)
Jan 10, 2022 17.57 17.73 17.44 17.62 87,352,592 +0.11(+0.65%)
Jan 07, 2022 17.25 17.65 17.22 17.50 111,367,240 +0.47(+2.74%)
Jan 06, 2022 17.43 17.48 16.93 17.04 108,381,720 -0.07(-0.38%)
Jan 05, 2022 16.97 17.50 16.97 17.10 145,040,592 +0.37(+2.22%)
Jan 04, 2022 16.74 16.89 16.60 16.73 84,349,168 +0.14(+0.83%)
Jan 03, 2022 16.16 16.69 16.17 16.59 89,090,784 +0.54(+3.37%)
Dec 31, 2021 16.13 16.20 16.03 16.05 68,994,544 -0.12(-0.73%)
Dec 30, 2021 16.10 16.28 16.09 16.17 62,108,996 +0.09(+0.57%)
Dec 29, 2021 16.19 16.26 16.05 16.08 51,726,596 -0.12(-0.73%)
Dec 28, 2021 16.14 16.39 16.11 16.20 64,466,232 +0.03(+0.16%)
Dec 27, 2021 16.23 16.37 16.07 16.17 78,474,464 -0.06(-0.36%)
Dec 23, 2021 16.22 16.33 16.19 16.23 66,378,840 +0.06(+0.36%)
Dec 22, 2021 15.95 16.21 15.82 16.17 78,483,192 +0.20(+1.27%)
Dec 21, 2021 15.87 16.20 15.79 15.97 111,671,664 +0.18(+1.16%)
Dec 20, 2021 15.68 15.85 15.50 15.78 118,089,152 +0.27(+1.72%)
Dec 17, 2021 15.53 15.56 15.19 15.52 165,478,672 +0.05(+0.29%)
Dec 16, 2021 14.78 15.59 14.78 15.47 174,031,872 +1.00(+6.95%)
Dec 15, 2021 14.54 14.62 14.37 14.47 108,320,160 -0.08(-0.54%)
Dec 14, 2021 14.61 14.83 14.52 14.54 118,338,160 -0.10(-0.67%)
Dec 13, 2021 14.82 14.88 14.54 14.64 101,337,000 -0.26(-1.75%)
Dec 10, 2021 15.00 15.04 14.85 14.90 61,332,856 -0.07(-0.44%)
Dec 09, 2021 15.03 15.05 14.80 14.97 78,996,616 -0.15(-0.99%)
Dec 08, 2021 15.02 15.38 15.00 15.12 74,972,656 +0.06(+0.39%)
Dec 07, 2021 15.20 15.25 14.99 15.06 95,630,496 -0.13(-0.86%)
Dec 06, 2021 15.39 15.62 15.16 15.19 90,548,240 -0.12(-0.77%)
Dec 03, 2021 15.02 15.35 14.95 15.31 108,114,944 +0.27(+1.78%)
Dec 02, 2021 14.54 15.18 14.54 15.04 122,624,864 +0.54(+3.69%)
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.