Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 12.53 13.48 12.50 13.16 290,721 +0.53(+4.20%)
May 18, 2022 13.26 13.48 12.30 12.63 191,399 -0.88(-6.51%)
May 17, 2022 13.08 13.61 12.38 13.51 313,021 +0.93(+7.39%)
May 16, 2022 13.49 13.65 12.50 12.58 253,020 -1.07(-7.84%)
May 13, 2022 12.91 13.94 12.91 13.65 527,898 +1.17(+9.38%)
May 12, 2022 12.01 13.17 11.68 12.48 929,956 +0.37(+3.06%)
May 11, 2022 13.65 14.00 11.88 12.11 587,313 -1.70(-12.31%)
May 10, 2022 14.79 15.37 12.72 13.81 612,887 -0.43(-3.02%)
May 09, 2022 16.65 17.00 14.18 14.24 465,252 -2.91(-16.97%)
May 06, 2022 17.44 18.08 15.81 17.15 303,890 -0.51(-2.89%)
May 05, 2022 18.14 18.22 17.37 17.66 183,103 -0.91(-4.90%)
May 04, 2022 17.31 18.63 16.06 18.57 232,301 +1.39(+8.09%)
May 03, 2022 17.54 18.07 17.00 17.18 123,914 -0.75(-4.18%)
May 02, 2022 16.99 18.02 16.67 17.93 247,123 +0.93(+5.47%)
Apr 29, 2022 17.38 18.83 16.84 17.00 218,698 -0.57(-3.24%)
Apr 28, 2022 17.25 17.77 16.43 17.57 172,493 +0.62(+3.66%)
Apr 27, 2022 16.74 17.39 16.65 16.95 159,835 +0.14(+0.83%)
Apr 26, 2022 17.57 17.73 16.68 16.81 290,845 -0.90(-5.08%)
Apr 25, 2022 17.04 18.00 16.83 17.71 653,189 +0.68(+3.99%)
Apr 22, 2022 17.06 17.70 16.80 17.03 168,944 -0.14(-0.82%)
Apr 21, 2022 18.46 18.50 16.97 17.17 289,784 -0.99(-5.45%)
Apr 20, 2022 18.19 18.29 17.45 18.16 188,689 -0.05(-0.27%)
Apr 19, 2022 17.40 18.46 17.40 18.21 188,730 +0.62(+3.52%)
Apr 18, 2022 18.00 18.05 17.10 17.59 159,383 -0.60(-3.30%)
Apr 14, 2022 18.16 18.40 17.73 18.19 163,612 -0.03(-0.16%)
Apr 13, 2022 16.87 18.48 16.85 18.22 259,895 +1.17(+6.86%)
Apr 12, 2022 17.52 18.00 16.71 17.05 327,615 -0.34(-1.96%)
Apr 11, 2022 17.00 17.90 16.71 17.39 366,496 +0.07(+0.40%)
Apr 08, 2022 17.62 17.62 16.79 17.32 264,197 -0.52(-2.91%)
Apr 07, 2022 17.11 18.00 17.03 17.84 369,337 +0.73(+4.27%)
Apr 06, 2022 16.91 17.39 16.33 17.11 259,052 -0.40(-2.28%)
Apr 05, 2022 17.87 17.92 17.13 17.51 364,328 -0.30(-1.68%)
Apr 04, 2022 17.26 17.99 17.07 17.81 460,333 +0.67(+3.91%)
Apr 01, 2022 17.46 17.66 16.75 17.14 468,381 -0.28(-1.61%)
Mar 31, 2022 16.97 17.54 16.91 17.42 367,194 +0.40(+2.35%)
Mar 30, 2022 17.03 17.73 16.87 17.02 253,842 -0.22(-1.28%)
Mar 29, 2022 16.81 17.56 16.81 17.24 237,993 +0.75(+4.55%)
Mar 28, 2022 16.37 16.79 15.81 16.49 165,464 +0.14(+0.86%)
Mar 25, 2022 17.78 17.78 16.15 16.35 285,660 -1.13(-6.46%)
Mar 24, 2022 17.69 18.00 16.94 17.48 238,766 -0.14(-0.79%)
Mar 23, 2022 17.75 18.10 17.37 17.62 364,353 -0.46(-2.54%)
Mar 22, 2022 17.36 18.50 17.02 18.08 877,334 +0.62(+3.55%)
Mar 21, 2022 17.43 18.58 17.15 17.46 824,863 -0.05(-0.29%)
Mar 18, 2022 17.40 18.22 17.25 17.51 2,927,788 +0.03(+0.17%)
Mar 17, 2022 17.07 17.66 16.81 17.48 865,016 +0.44(+2.58%)
Mar 16, 2022 16.16 17.31 16.01 17.04 782,545 +1.35(+8.60%)
Mar 15, 2022 14.97 15.80 14.95 15.69 353,266 +0.77(+5.16%)
Mar 14, 2022 15.70 16.13 14.68 14.92 563,891 -0.90(-5.69%)
Mar 11, 2022 16.93 17.30 15.81 15.82 551,980 -0.95(-5.66%)
Mar 10, 2022 15.90 16.87 14.87 16.77 1,482,434 -1.79(-9.64%)
Mar 09, 2022 18.36 19.39 17.91 18.56 727,762 +1.10(+6.30%)
Mar 08, 2022 17.77 18.38 17.01 17.46 537,159 -0.43(-2.40%)
Mar 07, 2022 18.18 19.12 17.80 17.89 624,885 -0.38(-2.08%)
Mar 04, 2022 18.90 18.95 17.94 18.27 323,030 -0.61(-3.23%)
Mar 03, 2022 20.32 20.44 18.60 18.88 258,636 -1.19(-5.93%)
Mar 02, 2022 20.05 20.39 19.39 20.07 240,525 +0.28(+1.41%)
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.