Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.86 12.01 11.28 11.28 101,309 -0.48(-4.08%)
Apr 28, 2022 11.83 11.83 11.45 11.76 84,334 +0.16(+1.38%)
Apr 27, 2022 11.30 11.79 11.19 11.60 122,845 +0.87(+8.11%)
Apr 26, 2022 11.14 11.18 10.58 10.73 203,173 -0.76(-6.61%)
Apr 25, 2022 11.48 11.72 11.14 11.49 206,511 -1.39(-10.79%)
Apr 22, 2022 13.07 13.30 12.67 12.88 115,408 +0.21(+1.66%)
Apr 21, 2022 13.68 13.75 12.42 12.67 193,108 -1.16(-8.39%)
Apr 20, 2022 14.11 14.27 13.71 13.83 96,588 -1.02(-6.87%)
Apr 19, 2022 14.82 14.88 14.58 14.85 80,364 +0.03(+0.20%)
Apr 18, 2022 15.00 15.03 14.65 14.82 102,177 -0.21(-1.40%)
Apr 14, 2022 14.98 15.16 14.90 15.03 67,720 +0.28(+1.90%)
Apr 13, 2022 14.41 14.80 14.39 14.75 74,219 +1.00(+7.27%)
Apr 12, 2022 13.80 13.91 13.70 13.75 46,440 +0.29(+2.15%)
Apr 11, 2022 13.92 13.98 13.41 13.46 80,903 -1.07(-7.36%)
Apr 08, 2022 14.45 14.72 14.45 14.53 58,734 +0.23(+1.61%)
Apr 07, 2022 14.51 14.55 14.03 14.30 120,875 -0.41(-2.79%)
Apr 06, 2022 14.67 14.82 14.54 14.71 81,117 +0.18(+1.24%)
Apr 05, 2022 15.00 15.15 14.52 14.53 70,846 -0.56(-3.71%)
Apr 04, 2022 15.26 15.26 15.00 15.09 67,155 +0.06(+0.40%)
Apr 01, 2022 14.87 15.12 14.82 15.03 66,903 +0.56(+3.87%)
Mar 31, 2022 14.93 14.98 14.46 14.47 78,858 -0.65(-4.30%)
Mar 30, 2022 15.09 15.32 15.01 15.12 82,839 -0.20(-1.31%)
Mar 29, 2022 15.34 15.39 15.09 15.32 107,081 +0.00(+0.00%)
Mar 28, 2022 15.09 15.33 14.76 15.32 94,486 +0.25(+1.66%)
Mar 25, 2022 15.27 15.29 14.97 15.07 87,878 -0.51(-3.27%)
Mar 24, 2022 15.65 15.73 15.36 15.58 49,716 +0.02(+0.13%)
Mar 23, 2022 14.99 15.66 14.99 15.56 127,657 +0.48(+3.18%)
Mar 22, 2022 15.64 15.93 14.94 15.08 147,824 -0.32(-2.08%)
Mar 21, 2022 15.20 15.40 14.94 15.40 168,208 +0.14(+0.92%)
Mar 18, 2022 14.75 15.29 14.75 15.26 210,436 +0.69(+4.74%)
Mar 17, 2022 14.26 14.66 14.12 14.57 166,024 +0.37(+2.61%)
Mar 16, 2022 13.66 14.20 13.44 14.20 256,976 +1.78(+14.33%)
Mar 15, 2022 12.40 12.47 11.67 12.42 265,482 -0.59(-4.53%)
Mar 14, 2022 14.00 14.00 12.82 13.01 251,239 -1.67(-11.38%)
Mar 11, 2022 15.82 15.82 14.57 14.68 191,310 -1.19(-7.50%)
Mar 10, 2022 15.83 16.02 15.55 15.87 159,758 -0.16(-1.00%)
Mar 09, 2022 15.92 16.15 15.63 16.03 118,256 +0.08(+0.50%)
Mar 08, 2022 17.09 17.10 15.78 15.95 281,182 -2.23(-12.27%)
Mar 07, 2022 18.78 18.95 18.15 18.18 259,036 -0.60(-3.19%)
Mar 04, 2022 18.43 18.79 18.12 18.78 143,157 +0.24(+1.29%)
Mar 03, 2022 18.29 18.57 17.97 18.54 188,609 +0.06(+0.32%)
Mar 02, 2022 18.76 18.92 18.28 18.48 131,566 +0.24(+1.32%)
Mar 01, 2022 17.40 18.58 17.40 18.24 202,534 +0.68(+3.87%)
Feb 28, 2022 17.51 18.05 17.34 17.56 174,137 +0.13(+0.75%)
Feb 25, 2022 17.05 17.50 17.00 17.43 113,358 +0.25(+1.46%)
Feb 24, 2022 17.16 17.31 16.77 17.18 251,632 +0.29(+1.72%)
Feb 23, 2022 17.31 17.41 16.87 16.89 170,775 -0.30(-1.75%)
Feb 22, 2022 17.32 17.75 17.13 17.19 251,515 +0.11(+0.64%)
Feb 18, 2022 17.08 0 +0.08(+0.47%)
Feb 17, 2022 17.00 17.31 16.77 17.00 189,389 +0.20(+1.19%)
Feb 16, 2022 16.16 16.82 16.16 16.80 107,929 +0.72(+4.48%)
Feb 15, 2022 16.41 16.41 15.78 16.08 175,033 -0.50(-3.02%)
Feb 14, 2022 16.60 16.71 16.17 16.58 188,368 +0.03(+0.18%)
Feb 11, 2022 16.40 16.70 16.35 16.55 203,878 +0.38(+2.35%)
Feb 10, 2022 16.31 16.76 16.05 16.17 223,047 -0.22(-1.34%)
Feb 09, 2022 15.81 16.52 15.71 16.39 238,737 +1.12(+7.33%)
Feb 08, 2022 14.48 15.39 14.48 15.27 298,015 +1.19(+8.45%)
Feb 07, 2022 13.77 14.11 13.77 14.08 95,174 +0.53(+3.91%)
Feb 04, 2022 13.30 13.57 13.30 13.55 63,183 +0.27(+2.03%)
Feb 03, 2022 13.17 13.44 13.28 64,046 +0.06(+0.45%)
Feb 02, 2022 13.51 13.51 13.15 13.22 62,422 -0.20(-1.49%)
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.