Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.85 11.20 9.450 10.41 12,051 +0.13(+1.26%)
May 27, 2022 10.15 10.50 9.849 10.28 8,044 +0.48(+4.89%)
May 26, 2022 10.50 10.67 9.688 9.803 4,919 -0.38(-3.71%)
May 25, 2022 9.201 10.85 9.201 10.18 8,183 +1.06(+11.63%)
May 24, 2022 9.450 10.27 9.100 9.121 11,520 -1.17(-11.36%)
May 23, 2022 10.23 11.20 10.18 10.29 2,554 -0.28(-2.65%)
May 20, 2022 11.20 11.55 10.50 10.57 2,420 -0.65(-5.83%)
May 19, 2022 10.99 11.70 10.91 11.22 2,211 +0.32(+2.89%)
May 18, 2022 11.25 11.55 10.91 10.91 5,038 -0.12(-1.05%)
May 17, 2022 10.17 11.35 10.17 11.03 5,123 +0.11(+0.99%)
May 16, 2022 10.85 11.20 10.68 10.92 4,290 +0.26(+2.46%)
May 13, 2022 10.48 11.20 10.32 10.65 9,372 +0.49(+4.82%)
May 12, 2022 9.957 10.50 9.450 10.16 4,615 -0.34(-3.20%)
May 11, 2022 11.09 11.09 9.559 10.50 10,580 -0.35(-3.23%)
May 10, 2022 9.800 11.95 9.800 10.85 23,491 +0.97(+9.81%)
May 09, 2022 11.20 11.20 9.475 9.880 19,596 -1.17(-10.61%)
May 06, 2022 11.90 12.14 10.68 11.05 18,592 -0.79(-6.68%)
May 05, 2022 12.60 13.16 11.78 11.84 19,692 -0.82(-6.49%)
May 04, 2022 14.00 14.70 11.57 12.67 82,563 -0.64(-4.79%)
May 03, 2022 13.65 14.86 13.30 13.30 27,639 -1.14(-7.92%)
May 02, 2022 13.65 20.81 13.04 14.45 163,658 +1.13(+8.46%)
Apr 29, 2022 14.70 14.70 13.11 13.32 4,629 -0.34(-2.49%)
Apr 28, 2022 14.18 15.03 12.60 13.66 24,896 -0.31(-2.25%)
Apr 27, 2022 14.00 14.53 13.82 13.98 3,026 +0.15(+1.09%)
Apr 26, 2022 16.80 16.80 13.65 13.82 11,906 -1.59(-10.29%)
Apr 25, 2022 16.80 16.80 15.10 15.41 6,510 -1.39(-8.27%)
Apr 22, 2022 18.20 18.20 16.80 16.80 4,132 -1.23(-6.83%)
Apr 21, 2022 18.20 19.25 17.54 18.03 4,374 -0.52(-2.81%)
Apr 20, 2022 18.60 19.25 18.23 18.55 1,571 -0.59(-3.09%)
Apr 19, 2022 18.20 19.14 18.20 19.14 2,741 +0.60(+3.25%)
Apr 18, 2022 20.30 20.30 17.92 18.54 4,740 -1.41(-7.05%)
Apr 14, 2022 20.39 21.21 19.25 19.95 6,763 -0.70(-3.39%)
Apr 13, 2022 20.56 21.00 20.34 20.65 2,717 +0.14(+0.68%)
Apr 12, 2022 21.00 21.35 20.30 20.51 2,809 +0.05(+0.22%)
Apr 11, 2022 20.65 21.62 20.30 20.46 5,565 -0.52(-2.47%)
Apr 08, 2022 21.97 22.39 20.65 20.98 4,399 -0.43(-1.99%)
Apr 07, 2022 22.05 23.80 21.41 21.41 3,806 -0.99(-4.42%)
Apr 06, 2022 21.35 23.10 21.04 22.40 6,895 +0.88(+4.10%)
Apr 05, 2022 22.40 22.40 21.35 21.52 3,611 -0.61(-2.74%)
Apr 04, 2022 21.70 22.61 21.70 22.12 5,059 +0.42(+1.95%)
Apr 01, 2022 22.05 22.75 21.70 21.70 2,587 -0.35(-1.57%)
Mar 31, 2022 22.75 24.31 21.88 22.05 5,702 -0.95(-4.14%)
Mar 30, 2022 22.81 24.15 22.40 23.00 4,703 +0.18(+0.80%)
Mar 29, 2022 22.40 23.10 21.70 22.82 7,434 +0.55(+2.47%)
Mar 28, 2022 23.45 23.45 21.88 22.27 3,473 -0.83(-3.61%)
Mar 25, 2022 23.10 23.45 22.40 23.10 3,185 +0.52(+2.31%)
Mar 24, 2022 23.45 24.15 22.58 22.58 3,613 -0.88(-3.75%)
Mar 23, 2022 23.45 23.80 22.40 23.46 3,769 +0.03(+0.12%)
Mar 22, 2022 23.45 24.05 22.45 23.43 9,160 +0.17(+0.74%)
Mar 21, 2022 22.89 23.38 22.40 23.26 2,749 +0.86(+3.83%)
Mar 18, 2022 22.40 23.36 22.17 22.40 6,154 +0.09(+0.39%)
Mar 17, 2022 22.05 23.06 22.05 22.31 3,976 +0.34(+1.56%)
Mar 16, 2022 21.35 22.05 21.35 21.97 5,682 +0.62(+2.88%)
Mar 15, 2022 20.30 22.40 20.30 21.35 3,442 +1.05(+5.19%)
Mar 14, 2022 21.35 21.35 20.30 20.30 3,928 -1.13(-5.28%)
Mar 11, 2022 21.71 22.54 21.18 21.43 3,714 -0.37(-1.72%)
Mar 10, 2022 22.05 22.74 21.35 21.80 3,350 -0.59(-2.66%)
Mar 09, 2022 21.74 22.75 21.70 22.40 3,521 +1.01(+4.73%)
Mar 08, 2022 22.17 22.57 21.04 21.39 8,317 -0.78(-3.52%)
Mar 07, 2022 23.45 23.45 21.59 22.17 2,338 -0.70(-3.08%)
Mar 04, 2022 23.80 23.80 22.40 22.87 1,901 -0.57(-2.43%)
Mar 03, 2022 22.76 23.80 22.76 23.44 1,669 +0.68(+3.00%)
Mar 02, 2022 21.35 23.81 21.35 22.76 5,873 +1.34(+6.26%)
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.