Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 11.18 11.29 10.52 10.93 9,924,167 -0.26(-2.32%)
May 19, 2022 11.31 11.51 11.07 11.19 9,336,952 -0.36(-3.12%)
May 18, 2022 12.15 12.19 11.44 11.55 8,869,975 -1.26(-9.84%)
May 17, 2022 12.59 12.92 12.31 12.81 6,165,187 +0.29(+2.32%)
May 16, 2022 12.03 12.54 11.81 12.52 6,433,505 +0.37(+3.05%)
May 13, 2022 12.17 12.55 12.03 12.15 6,931,300 +0.16(+1.33%)
May 12, 2022 11.38 12.26 11.29 11.99 6,929,544 +0.59(+5.18%)
May 11, 2022 12.09 12.20 11.40 11.40 6,408,173 -0.54(-4.52%)
May 10, 2022 12.57 12.73 11.68 11.94 7,081,738 -0.57(-4.56%)
May 09, 2022 12.43 12.97 12.38 12.51 11,325,780 -0.18(-1.42%)
May 06, 2022 12.85 12.94 12.12 12.69 7,791,256 -0.17(-1.32%)
May 05, 2022 13.24 13.31 12.71 12.86 6,083,458 -0.66(-4.88%)
May 04, 2022 13.00 13.53 12.81 13.52 6,800,861 +0.45(+3.44%)
May 03, 2022 13.00 13.32 12.93 13.07 7,474,459 +0.07(+0.54%)
May 02, 2022 12.46 13.02 12.29 13.00 7,358,468 +0.58(+4.67%)
Apr 29, 2022 12.79 12.98 12.39 12.42 5,845,481 -0.44(-3.42%)
Apr 28, 2022 12.69 12.99 12.39 12.86 8,727,130 +0.35(+2.80%)
Apr 27, 2022 12.56 12.82 12.40 12.51 10,634,061 +0.00(+0.00%)
Apr 26, 2022 12.30 12.57 12.01 12.51 10,200,344 +0.07(+0.56%)
Apr 25, 2022 12.00 12.44 11.70 12.44 18,221,664 +0.72(+6.14%)
Apr 22, 2022 11.55 11.88 11.07 11.72 39,235,420 -2.57(-17.98%)
Apr 21, 2022 14.74 14.83 14.16 14.29 6,190,375 -0.08(-0.56%)
Apr 20, 2022 14.72 14.73 14.34 14.37 4,539,980 -0.18(-1.24%)
Apr 19, 2022 14.39 14.87 14.33 14.55 6,058,212 +0.27(+1.89%)
Apr 18, 2022 14.47 14.90 14.16 14.28 8,325,552 +0.17(+1.20%)
Apr 14, 2022 14.34 14.53 14.10 14.11 5,514,922 -0.35(-2.42%)
Apr 13, 2022 13.28 15.36 13.27 14.46 34,004,480 +1.10(+8.23%)
Apr 12, 2022 13.77 14.15 13.34 13.36 7,163,544 -0.21(-1.55%)
Apr 11, 2022 13.24 14.17 13.24 13.57 7,195,653 +0.26(+1.95%)
Apr 08, 2022 13.17 13.45 12.97 13.31 6,529,065 +0.11(+0.83%)
Apr 07, 2022 13.15 13.29 12.78 13.20 7,085,067 -0.06(-0.45%)
Apr 06, 2022 13.52 13.59 12.94 13.26 9,408,877 -0.44(-3.21%)
Apr 05, 2022 14.08 14.27 13.68 13.70 8,041,555 -0.51(-3.59%)
Apr 04, 2022 13.53 14.29 13.51 14.21 8,937,758 +0.69(+5.10%)
Apr 01, 2022 13.91 14.18 13.44 13.52 11,214,798 -0.56(-3.98%)
Mar 31, 2022 14.39 14.53 14.01 14.08 8,004,683 -0.57(-3.89%)
Mar 30, 2022 14.96 15.05 14.59 14.65 5,699,519 -0.46(-3.04%)
Mar 29, 2022 14.92 15.17 14.70 15.11 7,451,217 +0.40(+2.72%)
Mar 28, 2022 14.15 14.72 13.84 14.71 6,760,763 +0.50(+3.52%)
Mar 25, 2022 14.09 14.36 13.88 14.21 7,537,156 +0.16(+1.14%)
Mar 24, 2022 14.11 14.26 13.97 14.05 5,047,222 -0.02(-0.14%)
Mar 23, 2022 14.66 14.76 13.99 14.07 9,028,790 -0.72(-4.87%)
Mar 22, 2022 14.80 15.12 14.65 14.79 6,761,757 +0.09(+0.61%)
Mar 21, 2022 15.46 15.49 14.65 14.70 7,439,553 -0.77(-4.98%)
Mar 18, 2022 15.29 15.48 15.05 15.47 8,351,962 +0.08(+0.52%)
Mar 17, 2022 15.42 15.42 15.03 15.39 6,950,188 -0.13(-0.84%)
Mar 16, 2022 14.74 15.53 14.68 15.52 9,296,214 +0.93(+6.37%)
Mar 15, 2022 13.85 14.60 13.85 14.59 7,700,464 +0.66(+4.74%)
Mar 14, 2022 14.22 14.50 13.82 13.93 7,388,538 -0.18(-1.28%)
Mar 11, 2022 14.41 14.43 13.97 14.11 8,621,729 -0.17(-1.19%)
Mar 10, 2022 14.15 13.82 14.28 10,254,477 -0.10(-0.70%)
Mar 09, 2022 14.57 14.94 14.22 14.38 11,846,781 -0.08(-0.55%)
Mar 08, 2022 14.29 15.11 14.22 14.46 13,810,012 +0.36(+2.55%)
Mar 07, 2022 14.25 15.11 14.25 14.10 20,072,916 -0.15(-1.05%)
Mar 04, 2022 15.54 16.14 13.74 14.25 38,516,480 +0.00(+0.00%)
Mar 03, 2022 14.48 14.57 13.95 14.25 21,855,974 -0.32(-2.20%)
Mar 02, 2022 13.85 14.63 13.78 14.57 8,524,740 +0.75(+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.