Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.20 12.30 11.81 12.04 1,879,165 -0.24(-1.95%)
May 27, 2022 11.90 12.32 11.90 12.28 211,229 +0.38(+3.19%)
May 26, 2022 11.84 12.10 11.70 11.90 314,941 +0.20(+1.71%)
May 25, 2022 11.56 11.80 11.20 11.70 315,539 +0.07(+0.60%)
May 24, 2022 11.53 11.69 11.27 11.63 377,495 -0.04(-0.34%)
May 23, 2022 11.27 11.74 11.18 11.67 423,871 +0.32(+2.82%)
May 20, 2022 11.25 11.39 10.95 11.35 274,683 +0.08(+0.71%)
May 19, 2022 11.11 11.54 11.04 11.27 232,370 +0.00(+0.00%)
May 18, 2022 11.38 11.65 11.02 11.27 375,852 -0.13(-1.14%)
May 17, 2022 11.05 11.56 11.02 11.40 451,919 +0.56(+5.17%)
May 16, 2022 10.77 11.14 10.60 10.84 509,101 +0.08(+0.74%)
May 13, 2022 10.79 10.88 10.45 10.76 946,237 +0.16(+1.51%)
May 12, 2022 10.54 10.95 10.21 10.60 888,858 -0.15(-1.40%)
May 11, 2022 11.77 11.91 10.68 10.75 1,282,521 -1.24(-10.34%)
May 10, 2022 11.13 12.28 10.95 11.99 1,697,687 -1.72(-12.55%)
May 09, 2022 14.37 14.41 13.20 13.71 675,889 -1.06(-7.18%)
May 06, 2022 15.05 15.05 14.44 14.77 364,016 -0.27(-1.80%)
May 05, 2022 15.37 15.40 14.81 15.04 228,395 -0.41(-2.65%)
May 04, 2022 15.60 15.65 14.87 15.45 255,364 -0.10(-0.64%)
May 03, 2022 14.98 15.60 14.98 15.55 736,409 +0.57(+3.81%)
May 02, 2022 14.52 15.24 14.52 14.98 438,862 +0.24(+1.63%)
Apr 29, 2022 15.23 15.77 14.68 14.74 371,409 -0.52(-3.41%)
Apr 28, 2022 15.16 15.40 14.81 15.26 272,844 +0.14(+0.93%)
Apr 27, 2022 14.81 15.51 14.34 15.12 343,550 +0.18(+1.20%)
Apr 26, 2022 15.10 15.53 14.88 14.94 430,590 -0.11(-0.73%)
Apr 25, 2022 14.73 15.31 14.40 15.05 685,231 +0.04(+0.27%)
Apr 22, 2022 14.90 15.26 14.80 15.01 360,502 +0.14(+0.94%)
Apr 21, 2022 16.04 16.04 14.66 14.87 791,487 -1.03(-6.48%)
Apr 20, 2022 16.25 16.53 15.60 15.90 483,918 -0.16(-1.00%)
Apr 19, 2022 16.00 16.67 15.93 16.06 807,622 +0.14(+0.88%)
Apr 18, 2022 15.01 16.70 14.97 15.92 1,416,840 +0.86(+5.71%)
Apr 14, 2022 15.00 15.34 14.76 15.06 468,084 +0.09(+0.60%)
Apr 13, 2022 14.76 15.16 14.67 14.97 526,330 +0.36(+2.46%)
Apr 12, 2022 14.50 15.06 14.50 14.61 586,809 +0.24(+1.67%)
Apr 11, 2022 14.10 14.52 13.85 14.37 418,657 +0.24(+1.70%)
Apr 08, 2022 14.19 14.60 14.10 14.13 398,950 -0.01(-0.07%)
Apr 07, 2022 14.00 14.40 13.83 14.14 396,759 +0.14(+1.00%)
Apr 06, 2022 13.95 14.05 13.46 14.00 385,941 -0.06(-0.43%)
Apr 05, 2022 14.43 14.84 13.97 14.06 346,708 -0.33(-2.29%)
Apr 04, 2022 14.20 14.48 13.72 14.39 716,179 +0.27(+1.91%)
Apr 01, 2022 14.00 14.25 13.74 14.12 361,487 +0.19(+1.36%)
Mar 31, 2022 14.00 14.02 13.39 13.93 512,751 -0.19(-1.35%)
Mar 30, 2022 14.33 14.98 13.74 14.12 759,037 -0.05(-0.35%)
Mar 29, 2022 15.78 15.78 13.87 14.17 1,807,726 -2.01(-12.42%)
Mar 28, 2022 16.27 16.37 15.83 16.18 822,469 -0.25(-1.52%)
Mar 25, 2022 14.74 16.57 14.47 16.43 2,930,105 +2.14(+14.98%)
Mar 24, 2022 14.08 14.48 13.95 14.29 394,773 +0.15(+1.06%)
Mar 23, 2022 14.38 14.41 14.05 14.14 447,988 -0.20(-1.39%)
Mar 22, 2022 14.38 14.71 14.22 14.34 687,271 -0.04(-0.28%)
Mar 21, 2022 13.50 14.50 13.45 14.38 1,748,849 +0.95(+7.07%)
Mar 18, 2022 12.98 13.43 12.89 13.43 618,112 +0.27(+2.05%)
Mar 17, 2022 12.88 13.67 12.80 13.16 875,303 -0.34(-2.52%)
Mar 16, 2022 13.65 14.10 13.30 13.50 593,061 -0.03(-0.22%)
Mar 15, 2022 12.89 13.53 12.81 13.53 497,161 +0.67(+5.21%)
Mar 14, 2022 13.30 13.30 12.70 12.86 425,237 -0.15(-1.15%)
Mar 11, 2022 13.30 13.36 12.54 13.01 318,614 -0.24(-1.81%)
Mar 10, 2022 12.85 13.51 12.85 13.25 358,459 +0.40(+3.11%)
Mar 09, 2022 12.80 13.22 12.70 12.85 363,037 -0.09(-0.70%)
Mar 08, 2022 13.51 13.63 12.88 12.94 649,455 -0.71(-5.20%)
Mar 07, 2022 13.75 14.40 13.55 13.65 1,109,715 +0.29(+2.17%)
Mar 04, 2022 12.95 13.37 12.63 13.36 454,245 +0.30(+2.30%)
Mar 03, 2022 13.37 13.60 13.00 13.06 525,573 -0.23(-1.73%)
Mar 02, 2022 13.20 13.34 12.90 13.29 675,169 +0.33(+2.55%)
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.