Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 11.69 12.26 11.49 11.52 358,016 +0.00(+0.00%)
Jun 23, 2022 10.89 11.53 10.89 11.52 408,413 +0.59(+5.40%)
Jun 22, 2022 10.57 11.18 10.53 10.93 480,116 +0.25(+2.34%)
Jun 21, 2022 10.83 11.00 10.50 10.68 388,539 +0.07(+0.66%)
Jun 17, 2022 10.44 10.91 10.40 10.61 349,308 +0.25(+2.41%)
Jun 16, 2022 10.81 10.81 10.21 10.36 280,663 -0.75(-6.75%)
Jun 15, 2022 10.53 11.29 10.53 11.11 360,729 +0.56(+5.31%)
Jun 14, 2022 10.29 10.58 10.16 10.55 311,140 +0.34(+3.33%)
Jun 13, 2022 10.02 10.39 9.960 10.21 199,934 -0.24(-2.30%)
Jun 10, 2022 10.52 10.78 10.40 10.45 200,524 -0.24(-2.25%)
Jun 09, 2022 10.67 11.16 10.50 10.69 181,245 -0.15(-1.38%)
Jun 08, 2022 10.84 11.21 10.57 10.84 175,422 -0.04(-0.37%)
Jun 07, 2022 10.87 11.22 10.24 10.88 436,740 -0.30(-2.68%)
Jun 06, 2022 11.97 11.98 11.02 11.18 336,003 -0.68(-5.73%)
Jun 03, 2022 12.30 12.71 11.45 11.86 456,115 -0.71(-5.65%)
Jun 02, 2022 11.50 13.51 11.31 12.57 1,380,910 +1.43(+12.84%)
Jun 01, 2022 11.77 11.94 10.68 11.14 410,489 -0.46(-3.97%)
May 31, 2022 11.86 11.98 11.05 11.60 528,251 -0.27(-2.27%)
May 27, 2022 11.68 11.92 11.01 11.87 307,950 +0.27(+2.33%)
May 26, 2022 11.57 12.39 11.57 11.60 243,020 +0.25(+2.20%)
May 25, 2022 10.60 11.51 10.60 11.35 138,047 +0.78(+7.38%)
May 24, 2022 10.91 10.91 10.00 10.57 252,977 -0.38(-3.47%)
May 23, 2022 11.48 11.61 10.88 10.95 140,932 -0.43(-3.78%)
May 20, 2022 11.73 11.79 10.79 11.38 202,349 -0.17(-1.47%)
May 19, 2022 11.87 12.11 11.40 11.55 158,696 -0.49(-4.07%)
May 18, 2022 13.12 13.12 11.88 12.04 149,297 -1.39(-10.35%)
May 17, 2022 13.21 13.72 12.97 13.43 157,070 +0.48(+3.71%)
May 16, 2022 12.93 13.22 12.78 12.95 114,069 -0.07(-0.54%)
May 13, 2022 12.77 13.25 12.53 13.02 164,177 +0.59(+4.75%)
May 12, 2022 12.09 13.00 11.80 12.43 367,684 +0.18(+1.47%)
May 11, 2022 12.69 13.22 12.12 12.25 342,163 -0.51(-4.00%)
May 10, 2022 13.23 13.91 12.51 12.76 255,355 -0.12(-0.93%)
May 09, 2022 13.20 13.34 12.75 12.88 193,890 -0.54(-4.02%)
May 06, 2022 13.83 13.87 13.04 13.42 162,109 -0.38(-2.75%)
May 05, 2022 14.15 14.38 13.48 13.80 149,818 -0.58(-4.03%)
May 04, 2022 14.41 14.43 13.44 14.38 158,078 +0.12(+0.84%)
May 03, 2022 14.58 15.11 14.00 14.26 170,983 -0.28(-1.93%)
May 02, 2022 14.18 14.71 13.99 14.54 170,980 +0.52(+3.71%)
Apr 29, 2022 14.65 14.86 13.90 14.02 232,353 -0.88(-5.91%)
Apr 28, 2022 15.06 15.13 14.39 14.90 171,078 +0.09(+0.61%)
Apr 27, 2022 15.08 15.39 14.73 14.81 158,373 -0.19(-1.27%)
Apr 26, 2022 15.09 15.45 14.84 15.00 308,600 -0.35(-2.25%)
Apr 25, 2022 14.26 15.35 14.26 15.35 281,941 +0.84(+5.75%)
Apr 22, 2022 14.46 14.90 13.92 14.51 322,959 -1.49(-9.31%)
Apr 21, 2022 16.74 16.77 15.73 16.00 108,320 -0.59(-3.56%)
Apr 20, 2022 17.35 17.43 16.52 16.59 120,269 -0.52(-3.04%)
Apr 19, 2022 16.61 17.52 16.61 17.11 133,423 +0.59(+3.57%)
Apr 18, 2022 16.54 16.66 15.94 16.52 122,397 +0.04(+0.24%)
Apr 14, 2022 16.48 17.06 16.39 16.48 94,516 -0.19(-1.14%)
Apr 13, 2022 15.87 17.08 15.58 16.67 192,895 +0.97(+6.18%)
Apr 12, 2022 16.08 16.61 15.66 15.70 94,014 -0.04(-0.25%)
Apr 11, 2022 15.63 16.25 15.57 15.74 81,269 -0.15(-0.94%)
Apr 08, 2022 15.82 16.43 15.68 15.89 106,420 +0.05(+0.32%)
Apr 07, 2022 15.98 16.07 15.50 15.84 122,728 -0.15(-0.94%)
Apr 06, 2022 16.49 16.72 15.83 15.99 115,769 -0.75(-4.48%)
Apr 05, 2022 17.02 17.21 16.46 16.74 131,728 -0.28(-1.65%)
Apr 04, 2022 17.30 17.39 16.68 17.02 115,398 -0.21(-1.22%)
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.