Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 9.900 10.65 9.740 10.49 1,305,633 +0.58(+5.85%)
May 24, 2022 10.59 10.64 9.700 9.910 1,954,056 -1.23(-11.04%)
May 23, 2022 11.05 11.36 10.96 11.14 311,129 +0.21(+1.92%)
May 20, 2022 11.19 11.28 10.72 10.93 379,335 -0.12(-1.09%)
May 19, 2022 10.93 11.15 10.73 11.05 651,896 +0.03(+0.27%)
May 18, 2022 11.24 11.28 10.94 11.02 297,674 -0.43(-3.76%)
May 17, 2022 11.39 11.52 11.32 11.45 273,603 +0.16(+1.42%)
May 16, 2022 11.20 11.55 11.14 11.29 171,443 -0.01(-0.09%)
May 13, 2022 11.04 11.51 11.04 11.30 242,964 +0.27(+2.45%)
May 12, 2022 10.70 11.07 10.64 11.03 425,158 +0.24(+2.22%)
May 11, 2022 10.84 11.18 10.76 10.79 410,193 -0.08(-0.74%)
May 10, 2022 11.47 11.61 10.85 10.87 478,627 -0.62(-5.40%)
May 09, 2022 11.75 11.87 11.41 11.49 547,722 -0.32(-2.71%)
May 06, 2022 11.80 11.95 11.55 11.81 569,848 -0.14(-1.17%)
May 05, 2022 12.20 12.20 11.85 11.95 246,058 -0.31(-2.53%)
May 04, 2022 12.20 12.28 11.95 12.26 215,898 +0.05(+0.41%)
May 03, 2022 12.09 12.30 11.98 12.21 248,923 +0.12(+0.99%)
May 02, 2022 11.82 12.09 11.82 12.09 484,776 +0.18(+1.51%)
Apr 29, 2022 12.27 12.38 11.85 11.91 335,591 -0.46(-3.72%)
Apr 28, 2022 12.28 12.42 11.56 12.37 718,027 +0.07(+0.57%)
Apr 27, 2022 12.04 12.55 12.00 12.30 642,155 +0.30(+2.50%)
Apr 26, 2022 12.27 12.30 12.00 12.00 900,001 -0.32(-2.60%)
Apr 25, 2022 12.46 12.57 12.20 12.32 625,825 -0.15(-1.20%)
Apr 22, 2022 12.76 12.90 12.45 12.47 639,870 -0.31(-2.43%)
Apr 21, 2022 12.99 12.75 12.78 745,619 -0.17(-1.31%)
Apr 20, 2022 12.74 13.04 12.50 12.95 837,684 +0.24(+1.89%)
Apr 19, 2022 12.60 12.76 12.50 12.71 421,679 +0.18(+1.44%)
Apr 18, 2022 12.79 12.88 12.48 12.53 313,464 -0.22(-1.73%)
Apr 14, 2022 12.97 13.07 12.73 12.75 470,861 -0.25(-1.92%)
Apr 13, 2022 13.12 13.20 12.90 13.00 326,540 -0.12(-0.91%)
Apr 12, 2022 13.13 13.43 13.05 13.12 275,134 -0.01(-0.08%)
Apr 11, 2022 13.00 13.32 12.95 13.13 305,475 +0.11(+0.84%)
Apr 08, 2022 12.79 13.23 12.67 13.02 517,173 +0.23(+1.80%)
Apr 07, 2022 12.74 12.80 12.49 12.79 491,341 +0.05(+0.39%)
Apr 06, 2022 12.51 12.88 12.51 12.74 647,647 +0.23(+1.84%)
Apr 05, 2022 12.84 12.98 12.50 12.51 423,096 -0.41(-3.17%)
Apr 04, 2022 12.71 12.99 12.50 12.92 441,476 +0.20(+1.57%)
Apr 01, 2022 12.62 12.79 12.48 12.72 721,619 +0.32(+2.58%)
Mar 31, 2022 12.43 12.51 12.26 12.40 934,783 -0.02(-0.16%)
Mar 30, 2022 12.77 12.92 12.37 12.42 461,231 -0.38(-2.97%)
Mar 29, 2022 12.77 12.84 12.42 12.80 1,380,920 +0.01(+0.08%)
Mar 28, 2022 13.04 13.10 12.75 12.79 643,703 -0.39(-2.96%)
Mar 25, 2022 13.31 13.45 13.07 13.18 793,414 -0.11(-0.83%)
Mar 24, 2022 12.98 13.31 12.80 13.29 1,338,322 +0.41(+3.18%)
Mar 23, 2022 13.13 13.25 12.76 12.88 773,941 -0.37(-2.79%)
Mar 22, 2022 13.45 13.60 13.17 13.25 533,570 -0.21(-1.56%)
Mar 21, 2022 13.31 13.97 13.31 13.46 420,238 +0.24(+1.82%)
Mar 18, 2022 13.89 13.93 13.10 13.22 1,187,514 -0.64(-4.62%)
Mar 17, 2022 13.93 14.26 13.70 13.86 430,551 -0.34(-2.39%)
Mar 16, 2022 13.64 14.28 13.45 14.20 426,390 +0.56(+4.11%)
Mar 15, 2022 13.73 13.88 12.90 13.64 802,483 +0.72(+5.57%)
Mar 14, 2022 13.46 13.59 12.82 12.92 478,846 -0.54(-4.01%)
Mar 11, 2022 13.80 13.80 13.26 13.46 641,681 -0.14(-1.03%)
Mar 10, 2022 13.86 13.91 13.25 13.60 2,405,524 -0.40(-2.86%)
Mar 09, 2022 13.61 14.12 13.54 14.00 562,090 +0.64(+4.79%)
Mar 08, 2022 14.52 14.64 13.34 13.36 1,075,425 -1.37(-9.30%)
Mar 07, 2022 14.75 14.95 14.58 14.73 337,228 -0.01(-0.07%)
Mar 04, 2022 14.79 14.80 14.46 14.74 554,537 -0.19(-1.27%)
Mar 03, 2022 15.62 15.62 14.80 14.93 487,815 -0.73(-4.66%)
Mar 02, 2022 15.01 15.78 14.85 15.66 428,951 +0.66(+4.40%)
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.