Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.19 10.22 9.737 9.963 20,101,912 -0.51(-4.91%)
May 27, 2022 8.870 10.87 8.590 10.48 56,938,900 +0.43(+4.32%)
May 26, 2022 9.792 10.41 9.792 10.04 29,737,360 +0.42(+4.41%)
May 25, 2022 8.500 9.665 8.464 9.620 17,074,850 +1.07(+12.46%)
May 24, 2022 8.897 9.069 8.346 8.554 18,021,912 -0.78(-8.33%)
May 23, 2022 9.439 9.615 9.078 9.331 13,805,683 -0.54(-5.49%)
May 20, 2022 10.10 10.20 9.502 9.873 10,986,828 -0.23(-2.32%)
May 19, 2022 10.22 10.40 10.00 10.11 10,336,735 -0.33(-3.12%)
May 18, 2022 10.97 11.01 10.33 10.43 9,819,755 -1.14(-9.84%)
May 17, 2022 11.37 11.67 11.12 11.57 6,825,343 +0.26(+2.32%)
May 16, 2022 10.87 11.33 10.67 11.31 7,122,392 +0.33(+3.05%)
May 13, 2022 10.99 11.33 10.87 10.97 7,673,490 +0.14(+1.33%)
May 12, 2022 10.28 11.07 10.20 10.83 7,671,546 +0.53(+5.18%)
May 11, 2022 10.92 11.02 10.30 10.30 7,094,348 -0.49(-4.52%)
May 10, 2022 11.35 11.50 10.55 10.79 7,840,037 -0.51(-4.56%)
May 09, 2022 11.23 11.72 11.19 11.30 12,538,523 -0.16(-1.42%)
May 06, 2022 11.61 11.69 10.94 11.46 8,625,529 -0.15(-1.32%)
May 05, 2022 11.96 12.02 11.48 11.62 6,734,858 -0.60(-4.88%)
May 04, 2022 11.74 12.22 11.57 12.21 7,529,084 +0.41(+3.44%)
May 03, 2022 11.74 12.04 11.68 11.81 8,274,805 +0.06(+0.54%)
May 02, 2022 11.25 11.76 11.10 11.74 8,146,398 +0.52(+4.67%)
Apr 29, 2022 11.55 11.72 11.19 11.22 6,471,404 -0.40(-3.42%)
Apr 28, 2022 11.46 11.73 11.20 11.62 9,661,614 +0.32(+2.80%)
Apr 27, 2022 11.35 11.58 11.21 11.30 11,772,736 +0.00(+0.00%)
Apr 26, 2022 11.11 11.35 10.85 11.30 11,292,565 +0.06(+0.56%)
Apr 25, 2022 10.84 11.24 10.57 11.24 20,172,804 +0.65(+6.14%)
Apr 22, 2022 10.43 10.73 9.999 10.59 43,436,672 -2.32(-17.99%)
Apr 21, 2022 13.31 13.40 12.79 12.91 6,853,239 -0.07(-0.56%)
Apr 20, 2022 13.30 13.31 12.95 12.98 5,027,115 -0.16(-1.24%)
Apr 19, 2022 13.00 13.43 12.94 13.14 6,706,914 +0.24(+1.89%)
Apr 18, 2022 13.07 13.46 12.79 12.90 9,217,036 +0.15(+1.20%)
Apr 14, 2022 12.95 13.12 12.74 12.75 6,105,449 -0.32(-2.42%)
Apr 13, 2022 12.00 13.87 11.99 13.06 37,645,616 +0.99(+8.23%)
Apr 12, 2022 12.44 12.78 12.05 12.07 7,930,602 -0.19(-1.55%)
Apr 11, 2022 11.96 12.80 11.96 12.26 7,966,150 +0.23(+1.95%)
Apr 08, 2022 11.90 12.15 11.72 12.02 7,228,185 +0.10(+0.83%)
Apr 07, 2022 11.88 12.00 11.54 11.92 7,843,722 -0.05(-0.45%)
Apr 06, 2022 12.21 12.28 11.68 11.98 10,416,362 -0.40(-3.21%)
Apr 05, 2022 12.72 12.89 12.35 12.37 8,902,629 -0.33(-2.56%)
Apr 04, 2022 12.09 12.77 12.07 12.70 10,000,359 +0.62(+5.10%)
Apr 01, 2022 12.43 12.67 12.01 12.08 12,548,113 -0.50(-3.98%)
Mar 31, 2022 12.86 12.99 12.52 12.58 8,956,351 -0.51(-3.89%)
Mar 30, 2022 13.37 13.45 13.04 13.09 6,377,129 -0.41(-3.04%)
Mar 29, 2022 13.33 13.56 13.14 13.50 8,337,084 +0.36(+2.72%)
Mar 28, 2022 12.65 13.16 12.36 13.15 7,564,543 +0.45(+3.52%)
Mar 25, 2022 12.59 12.83 12.41 12.70 8,433,240 +0.14(+1.14%)
Mar 24, 2022 12.61 12.74 12.49 12.56 5,647,281 -0.02(-0.14%)
Mar 23, 2022 13.10 13.19 12.50 12.57 10,102,196 -0.64(-4.87%)
Mar 22, 2022 13.23 13.51 13.10 13.22 7,565,655 +0.08(+0.61%)
Mar 21, 2022 13.82 13.84 13.10 13.14 8,324,033 -0.69(-4.98%)
Mar 18, 2022 13.67 13.84 13.45 13.83 9,344,918 +0.07(+0.52%)
Mar 17, 2022 13.78 13.78 13.43 13.75 7,776,488 -0.12(-0.84%)
Mar 16, 2022 13.17 13.88 13.12 13.87 10,401,425 +0.83(+6.37%)
Mar 15, 2022 12.38 13.05 12.38 13.04 8,612,119 +0.59(+4.74%)
Mar 14, 2022 12.71 12.96 12.36 12.45 8,266,953 -0.16(-1.28%)
Mar 11, 2022 12.88 12.90 12.49 12.61 9,646,757 -0.15(-1.19%)
Mar 10, 2022 12.65 12.35 12.76 11,473,621 -0.09(-0.69%)
Mar 09, 2022 13.02 13.35 12.71 12.85 13,255,008 -0.07(-0.55%)
Mar 08, 2022 12.77 13.50 12.71 12.92 15,451,870 +0.32(+2.55%)
Mar 07, 2022 12.74 13.50 12.52 12.60 22,459,364 -0.13(-1.05%)
Mar 04, 2022 13.89 14.43 12.28 12.74 43,095,664 +0.00(+0.00%)
Mar 03, 2022 12.94 13.02 12.47 12.74 24,454,408 -0.29(-2.20%)
Mar 02, 2022 12.38 13.08 12.32 13.02 9,538,237 +0.67(+5.43%)
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.