Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.00 11.04 10.33 10.38 5,151,147 -0.37(-3.44%)
May 27, 2022 10.65 10.82 10.49 10.75 5,102,760 +0.43(+4.17%)
May 26, 2022 9.740 10.47 9.590 10.32 7,872,423 +0.52(+5.31%)
May 25, 2022 9.470 9.820 9.300 9.800 7,648,323 +0.19(+1.98%)
May 24, 2022 9.940 10.02 8.963 9.610 14,981,630 -1.41(-12.79%)
May 23, 2022 11.02 11.14 10.68 11.02 5,105,058 -0.05(-0.45%)
May 20, 2022 11.49 11.59 10.65 11.07 5,776,647 -0.33(-2.89%)
May 19, 2022 11.09 11.49 10.81 11.40 7,417,147 +0.26(+2.33%)
May 18, 2022 10.36 11.48 10.31 11.14 8,925,852 +0.53(+5.00%)
May 17, 2022 10.05 10.63 9.921 10.61 5,320,422 +0.90(+9.27%)
May 16, 2022 9.970 10.31 9.610 9.710 5,709,641 -0.14(-1.42%)
May 13, 2022 9.580 10.18 9.500 9.850 9,029,183 +0.52(+5.57%)
May 12, 2022 8.270 9.550 8.250 9.330 11,932,918 +1.04(+12.55%)
May 11, 2022 9.240 9.440 8.043 8.290 12,383,183 -1.02(-10.96%)
May 10, 2022 9.690 9.840 8.760 9.310 11,967,112 -0.16(-1.69%)
May 09, 2022 9.720 9.820 9.270 9.470 13,282,039 -0.55(-5.49%)
May 06, 2022 10.11 10.77 9.610 10.02 9,427,172 +0.12(+1.21%)
May 05, 2022 10.23 11.06 9.720 9.900 12,077,101 -0.64(-6.07%)
May 04, 2022 10.12 10.63 9.670 10.54 11,052,367 +0.39(+3.84%)
May 03, 2022 10.25 10.46 10.00 10.15 4,560,803 -0.14(-1.36%)
May 02, 2022 10.10 10.31 9.695 10.29 7,481,642 +0.23(+2.29%)
Apr 29, 2022 10.43 10.85 10.04 10.06 4,216,338 -0.44(-4.19%)
Apr 28, 2022 10.30 10.62 9.970 10.50 5,382,987 +0.25(+2.44%)
Apr 27, 2022 10.60 11.00 10.21 10.25 5,763,156 -0.23(-2.19%)
Apr 26, 2022 10.80 10.94 10.30 10.48 7,391,756 -0.47(-4.29%)
Apr 25, 2022 10.95 11.37 10.86 10.95 5,620,908 -0.06(-0.54%)
Apr 22, 2022 10.92 11.10 10.70 11.01 5,249,757 +0.10(+0.92%)
Apr 21, 2022 11.84 12.19 10.81 10.91 6,261,726 -0.64(-5.54%)
Apr 20, 2022 12.25 12.25 11.54 11.55 3,976,500 -0.61(-5.02%)
Apr 19, 2022 11.76 12.17 11.50 12.16 3,640,401 +0.35(+2.96%)
Apr 18, 2022 12.32 12.42 11.64 11.81 4,391,661 -0.61(-4.91%)
Apr 14, 2022 12.55 12.79 12.34 12.42 2,726,914 -0.27(-2.13%)
Apr 13, 2022 12.18 12.79 11.99 12.69 3,367,044 +0.57(+4.70%)
Apr 12, 2022 12.48 12.87 12.04 12.12 4,357,192 -0.12(-0.98%)
Apr 11, 2022 12.21 12.76 11.95 12.24 4,329,751 -0.24(-1.92%)
Apr 08, 2022 12.89 13.05 12.45 12.48 3,449,077 -0.60(-4.59%)
Apr 07, 2022 13.17 13.44 12.48 13.08 4,613,517 -0.18(-1.36%)
Apr 06, 2022 13.60 13.75 12.91 13.26 5,058,081 -0.65(-4.67%)
Apr 05, 2022 14.44 14.48 13.86 13.91 4,458,954 -0.58(-4.00%)
Apr 04, 2022 13.12 14.74 13.09 14.49 10,528,119 +1.47(+11.29%)
Apr 01, 2022 13.46 13.46 12.72 13.02 6,050,837 +0.12(+0.93%)
Mar 31, 2022 13.01 13.18 12.72 12.90 4,058,573 -0.18(-1.38%)
Mar 30, 2022 13.08 13.66 12.88 13.08 6,760,299 -0.03(-0.23%)
Mar 29, 2022 12.61 13.39 12.57 13.11 7,800,856 +0.65(+5.22%)
Mar 28, 2022 12.30 12.58 12.01 12.46 4,619,202 +0.33(+2.72%)
Mar 25, 2022 12.55 12.60 12.04 12.13 4,071,428 -0.53(-4.19%)
Mar 24, 2022 12.36 12.73 12.11 12.66 5,531,228 +0.47(+3.86%)
Mar 23, 2022 12.34 12.69 12.16 12.19 4,989,843 -0.33(-2.64%)
Mar 22, 2022 12.27 12.70 12.22 12.52 8,148,586 +0.35(+2.88%)
Mar 21, 2022 12.46 12.60 11.96 12.17 4,953,854 -0.32(-2.56%)
Mar 18, 2022 12.08 12.71 12.06 12.49 7,936,374 +0.43(+3.57%)
Mar 17, 2022 11.34 12.10 11.19 12.06 5,624,192 +0.53(+4.60%)
Mar 16, 2022 10.79 11.60 10.79 11.53 7,751,356 +0.88(+8.26%)
Mar 15, 2022 10.35 10.65 9.930 10.65 6,289,895 +0.35(+3.40%)
Mar 14, 2022 10.94 11.07 10.19 10.30 9,678,818 -0.73(-6.62%)
Mar 11, 2022 11.09 11.48 10.91 11.03 4,909,568 -0.42(-3.67%)
Mar 10, 2022 11.07 11.60 11.45 7,135,691 -0.01(-0.09%)
Mar 09, 2022 10.85 11.61 10.85 11.46 7,571,161 +0.57(+5.23%)
Mar 08, 2022 10.50 11.32 10.23 10.89 8,527,305 +0.24(+2.25%)
Mar 07, 2022 10.92 11.49 10.60 10.65 7,715,242 -0.13(-1.21%)
Mar 04, 2022 11.16 11.25 10.64 10.78 6,952,029 -0.40(-3.58%)
Mar 03, 2022 12.19 12.23 11.04 11.18 8,556,119 -0.97(-7.98%)
Mar 02, 2022 12.21 12.26 11.68 12.15 5,412,969 -0.05(-0.41%)
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.