Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.37 11.69 11.29 11.43 2,761,187 -0.07(-0.59%)
May 27, 2022 11.46 11.64 11.30 11.50 2,218,354 +0.08(+0.68%)
May 26, 2022 11.42 11.62 11.39 11.42 2,611,741 +0.26(+2.35%)
May 25, 2022 11.10 11.50 11.00 11.16 4,247,045 +0.04(+0.35%)
May 24, 2022 11.06 11.20 10.67 11.12 2,350,249 -0.13(-1.12%)
May 23, 2022 11.38 11.41 11.03 11.25 2,793,783 +0.09(+0.79%)
May 20, 2022 11.70 11.76 10.82 11.16 4,235,652 -0.36(-3.13%)
May 19, 2022 11.63 11.99 11.40 11.52 3,919,407 -0.29(-2.47%)
May 18, 2022 12.83 12.85 11.73 11.81 3,401,533 -1.34(-10.16%)
May 17, 2022 12.62 13.71 12.62 13.15 7,613,024 +0.80(+6.46%)
May 16, 2022 12.15 12.56 11.91 12.35 5,720,491 +0.24(+1.98%)
May 13, 2022 11.97 12.36 11.87 12.11 3,040,419 +0.08(+0.64%)
May 12, 2022 11.56 12.04 11.30 12.03 3,524,893 +0.46(+3.99%)
May 11, 2022 12.58 12.69 11.55 11.57 3,787,706 -0.93(-7.46%)
May 10, 2022 12.76 12.92 12.16 12.50 7,528,288 -0.12(-0.99%)
May 09, 2022 12.55 13.45 12.35 12.63 6,567,931 -0.36(-2.74%)
May 06, 2022 12.59 13.25 12.12 12.98 5,861,164 +0.27(+2.12%)
May 05, 2022 13.20 13.37 12.56 12.71 7,341,249 -0.75(-5.57%)
May 04, 2022 12.49 13.62 12.31 13.46 6,353,254 +1.08(+8.69%)
May 03, 2022 12.03 12.43 11.86 12.39 3,301,708 +0.41(+3.45%)
May 02, 2022 12.06 12.20 11.57 11.97 3,760,724 -0.09(-0.72%)
Apr 29, 2022 12.50 12.63 11.96 12.06 4,151,569 -0.57(-4.49%)
Apr 28, 2022 12.36 12.75 12.02 12.63 2,399,280 +0.30(+2.42%)
Apr 27, 2022 12.68 12.78 12.11 12.33 3,884,544 -0.39(-3.10%)
Apr 26, 2022 13.01 13.06 12.64 12.72 4,046,518 -0.34(-2.58%)
Apr 25, 2022 12.79 13.15 12.56 13.06 1,864,309 +0.13(+1.04%)
Apr 22, 2022 13.32 13.45 12.92 12.93 1,949,551 -0.53(-3.93%)
Apr 21, 2022 14.19 14.25 13.43 13.45 1,801,949 -0.47(-3.38%)
Apr 20, 2022 13.94 14.17 13.77 13.92 1,823,684 +0.08(+0.56%)
Apr 19, 2022 13.55 13.94 13.47 13.85 1,710,701 +0.32(+2.34%)
Apr 18, 2022 13.25 13.65 13.16 13.53 3,835,437 -0.15(-1.12%)
Apr 14, 2022 14.05 14.18 13.66 13.68 1,795,155 -0.30(-2.13%)
Apr 13, 2022 13.47 14.02 13.40 13.98 1,521,343 +0.58(+4.30%)
Apr 12, 2022 13.54 13.96 13.40 13.41 1,995,182 -0.09(-0.64%)
Apr 11, 2022 13.46 13.69 13.31 13.49 2,246,902 -0.05(-0.36%)
Apr 08, 2022 13.25 13.63 13.06 13.54 2,340,534 +0.31(+2.32%)
Apr 07, 2022 13.38 13.52 12.91 13.23 3,781,646 -0.27(-1.99%)
Apr 06, 2022 14.18 14.28 13.35 13.50 4,558,341 -0.81(-5.64%)
Apr 05, 2022 14.92 15.06 14.28 14.31 2,035,346 -0.53(-3.56%)
Apr 04, 2022 14.91 14.91 14.56 14.84 2,824,381 -0.19(-1.28%)
Apr 01, 2022 15.12 15.15 14.82 15.03 2,688,708 +0.00(+0.00%)
Mar 31, 2022 15.28 15.42 14.99 15.03 2,550,154 -0.38(-2.49%)
Mar 30, 2022 15.58 16.02 15.31 15.41 3,251,325 -0.11(-0.68%)
Mar 29, 2022 14.88 15.64 14.70 15.52 5,260,269 +0.93(+6.39%)
Mar 28, 2022 14.19 14.62 14.01 14.59 3,519,409 +0.37(+2.57%)
Mar 25, 2022 14.17 14.29 14.07 14.22 1,270,247 +0.12(+0.82%)
Mar 24, 2022 14.10 14.13 13.92 14.11 1,539,585 +0.00(+0.00%)
Mar 23, 2022 14.24 14.43 14.09 14.11 1,538,282 -0.27(-1.87%)
Mar 22, 2022 14.23 14.71 14.21 14.38 2,287,824 +0.31(+2.19%)
Mar 21, 2022 14.04 14.14 13.72 14.07 3,582,416 +0.01(+0.07%)
Mar 18, 2022 14.22 14.29 13.85 14.06 5,276,612 -0.26(-1.81%)
Mar 17, 2022 14.17 14.32 13.97 14.32 2,974,199 -0.04(-0.27%)
Mar 16, 2022 14.26 14.63 13.98 14.36 3,436,977 +0.39(+2.82%)
Mar 15, 2022 13.56 13.98 13.49 13.96 2,537,034 +0.37(+2.69%)
Mar 14, 2022 13.93 14.13 13.39 13.60 2,722,378 -0.22(-1.60%)
Mar 11, 2022 14.50 14.54 13.69 13.82 4,213,465 -0.47(-3.29%)
Mar 10, 2022 14.10 14.30 13.88 14.29 2,222,185 -0.12(-0.80%)
Mar 09, 2022 14.48 14.88 14.36 14.40 2,172,852 +0.19(+1.35%)
Mar 08, 2022 14.09 14.87 13.98 14.21 4,685,371 +0.33(+2.35%)
Mar 07, 2022 14.44 14.65 13.89 13.89 4,139,420 -0.67(-4.62%)
Mar 04, 2022 14.56 14.92 14.27 14.56 3,890,524 -0.35(-2.32%)
Mar 03, 2022 15.08 15.13 14.58 14.90 1,727,778 -0.03(-0.19%)
Mar 02, 2022 14.41 15.10 14.41 14.93 3,645,491 +0.57(+3.95%)
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.