Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.76 12.37 11.69 12.27 366,983 +0.52(+4.43%)
May 27, 2022 11.28 11.76 11.25 11.75 259,620 +0.66(+5.95%)
May 26, 2022 10.61 11.26 10.57 11.09 244,995 +0.44(+4.13%)
May 25, 2022 10.64 10.91 10.49 10.65 206,118 -0.11(-1.02%)
May 24, 2022 11.13 11.39 10.62 10.76 238,202 -0.55(-4.86%)
May 23, 2022 11.33 11.60 11.02 11.31 196,534 +0.13(+1.16%)
May 20, 2022 11.77 11.86 10.80 11.18 224,817 -0.47(-4.03%)
May 19, 2022 11.33 11.83 11.33 11.65 211,621 +0.26(+2.28%)
May 18, 2022 11.44 12.00 11.23 11.39 211,715 -0.35(-2.98%)
May 17, 2022 11.36 11.97 11.36 11.74 252,013 +0.65(+5.86%)
May 16, 2022 11.73 12.32 11.04 11.09 295,778 -0.85(-7.12%)
May 13, 2022 11.67 12.34 11.52 11.94 274,656 +0.51(+4.46%)
May 12, 2022 11.10 11.72 11.06 11.43 354,287 +0.17(+1.51%)
May 11, 2022 12.02 12.21 11.20 11.26 440,617 -0.76(-6.32%)
May 10, 2022 13.03 13.03 11.80 12.02 320,242 -0.47(-3.76%)
May 09, 2022 12.92 13.19 12.40 12.49 316,903 -0.81(-6.09%)
May 06, 2022 13.62 14.16 13.00 13.30 394,997 -0.56(-4.04%)
May 05, 2022 14.31 14.31 13.58 13.86 180,276 -0.71(-4.87%)
May 04, 2022 14.24 14.65 13.65 14.57 341,279 +0.33(+2.32%)
May 03, 2022 13.92 14.84 13.86 14.24 236,981 +0.46(+3.34%)
May 02, 2022 13.18 13.86 13.03 13.78 299,571 +0.63(+4.79%)
Apr 29, 2022 13.11 13.45 12.92 13.15 369,843 -0.05(-0.38%)
Apr 28, 2022 12.71 13.42 12.71 13.20 372,347 +0.63(+5.01%)
Apr 27, 2022 12.76 13.22 12.38 12.57 298,283 -0.21(-1.64%)
Apr 26, 2022 13.56 13.75 12.73 12.78 232,114 -0.96(-6.99%)
Apr 25, 2022 13.75 14.02 13.50 13.74 202,134 -0.15(-1.08%)
Apr 22, 2022 13.98 14.44 13.64 13.89 369,967 -0.18(-1.28%)
Apr 21, 2022 14.76 14.95 13.94 14.07 350,567 -0.51(-3.50%)
Apr 20, 2022 15.28 15.28 14.50 14.58 198,612 -0.45(-2.99%)
Apr 19, 2022 15.28 15.50 14.99 15.03 228,410 -0.14(-0.92%)
Apr 18, 2022 15.01 15.28 14.61 15.17 187,198 +0.16(+1.07%)
Apr 14, 2022 15.45 15.53 14.61 15.01 663,205 -0.40(-2.60%)
Apr 13, 2022 15.67 15.86 15.30 15.41 274,676 -0.32(-2.03%)
Apr 12, 2022 16.02 16.37 15.67 15.73 267,294 +0.03(+0.19%)
Apr 11, 2022 15.40 16.30 15.40 15.70 255,442 +0.20(+1.29%)
Apr 08, 2022 16.11 16.11 15.49 15.50 155,613 -0.44(-2.76%)
Apr 07, 2022 15.79 16.12 15.60 15.94 129,607 +0.21(+1.34%)
Apr 06, 2022 16.09 16.34 15.66 15.73 264,482 -0.67(-4.09%)
Apr 05, 2022 17.36 17.61 16.35 16.40 326,717 -1.05(-6.02%)
Apr 04, 2022 17.54 18.08 17.35 17.45 199,965 -0.06(-0.34%)
Apr 01, 2022 17.50 17.70 17.31 17.51 187,196 +0.17(+0.98%)
Mar 31, 2022 17.69 17.80 17.27 17.34 164,400 -0.35(-1.98%)
Mar 30, 2022 18.01 18.18 17.49 17.69 207,640 -0.41(-2.27%)
Mar 29, 2022 17.50 18.15 17.18 18.10 220,201 +0.87(+5.05%)
Mar 28, 2022 18.59 18.59 16.69 17.23 253,634 -0.30(-1.71%)
Mar 25, 2022 17.71 18.34 17.34 17.53 230,857 -0.27(-1.52%)
Mar 24, 2022 17.78 18.04 17.43 17.80 213,005 +0.18(+1.02%)
Mar 23, 2022 17.86 17.95 17.43 17.62 228,369 -0.36(-2.00%)
Mar 22, 2022 17.76 18.69 17.76 17.98 301,862 +0.30(+1.70%)
Mar 21, 2022 18.51 18.51 17.48 17.68 208,598 -0.90(-4.84%)
Mar 18, 2022 17.79 18.68 17.59 18.58 450,767 +0.71(+3.97%)
Mar 17, 2022 16.70 18.09 16.58 17.87 339,966 +0.99(+5.86%)
Mar 16, 2022 15.70 16.90 15.70 16.88 307,561 +1.29(+8.27%)
Mar 15, 2022 14.44 15.61 14.30 15.59 490,628 +1.44(+10.18%)
Mar 14, 2022 14.99 15.38 13.89 14.15 567,672 -0.90(-5.98%)
Mar 11, 2022 15.65 16.04 14.89 15.05 358,257 -0.42(-2.71%)
Mar 10, 2022 15.39 16.05 15.21 15.47 626,695 -0.16(-1.02%)
Mar 09, 2022 15.26 15.76 15.26 15.63 1,019,682 +0.97(+6.62%)
Mar 08, 2022 14.34 15.07 14.30 14.66 240,096 +0.28(+1.95%)
Mar 07, 2022 15.16 15.21 14.30 14.38 368,449 -0.50(-3.36%)
Mar 04, 2022 15.62 16.38 14.64 14.88 706,370 -1.08(-6.77%)
Mar 03, 2022 15.20 16.15 15.00 15.96 851,176 +0.91(+6.05%)
Mar 02, 2022 15.39 15.51 15.01 15.05 327,350 -0.29(-1.89%)
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.