Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 11.38 11.68 11.32 11.49 105,869 +0.10(+0.88%)
May 20, 2022 11.33 11.42 11.21 11.39 129,318 +0.21(+1.88%)
May 19, 2022 11.41 11.66 11.05 11.18 96,020 -0.33(-2.87%)
May 18, 2022 11.33 11.59 11.30 11.51 146,154 +0.10(+0.88%)
May 17, 2022 11.47 11.54 11.21 11.41 134,020 +0.15(+1.33%)
May 16, 2022 11.21 11.44 11.11 11.26 103,846 +0.06(+0.54%)
May 13, 2022 11.34 11.45 11.02 11.20 170,465 +0.16(+1.45%)
May 12, 2022 10.81 11.30 10.57 11.04 188,667 +0.18(+1.66%)
May 11, 2022 10.77 11.11 10.53 10.86 175,081 +0.11(+1.02%)
May 10, 2022 11.38 11.57 10.68 10.75 224,316 -0.59(-5.20%)
May 09, 2022 12.11 12.22 11.16 11.34 252,378 -0.92(-7.50%)
May 06, 2022 12.14 12.30 11.90 12.26 112,764 +0.07(+0.57%)
May 05, 2022 12.30 12.32 11.97 12.19 112,436 -0.27(-2.17%)
May 04, 2022 12.16 12.46 12.02 12.46 113,304 +0.30(+2.47%)
May 03, 2022 12.29 12.29 12.12 12.16 77,226 -0.08(-0.65%)
May 02, 2022 12.10 12.27 11.98 12.24 138,155 +0.14(+1.16%)
Apr 29, 2022 12.20 12.43 11.98 12.10 746,440 -0.15(-1.22%)
Apr 28, 2022 12.15 12.39 11.98 12.25 254,488 +0.16(+1.32%)
Apr 27, 2022 12.26 12.44 11.97 12.09 221,149 -0.12(-0.98%)
Apr 26, 2022 12.16 12.59 11.86 12.21 193,844 -0.01(-0.08%)
Apr 25, 2022 11.85 12.30 11.85 12.22 195,269 +0.32(+2.69%)
Apr 22, 2022 11.79 12.06 11.54 11.90 392,209 +0.05(+0.42%)
Apr 21, 2022 12.20 12.49 11.66 11.85 262,467 -0.28(-2.31%)
Apr 20, 2022 11.89 12.21 11.88 12.13 151,462 +0.34(+2.88%)
Apr 19, 2022 11.34 11.81 11.34 11.79 120,361 +0.37(+3.24%)
Apr 18, 2022 11.59 11.68 11.41 11.42 75,724 -0.28(-2.39%)
Apr 14, 2022 11.89 11.99 11.56 11.70 129,394 -0.11(-0.93%)
Apr 13, 2022 11.31 11.81 11.25 11.81 81,497 +0.42(+3.69%)
Apr 12, 2022 11.44 11.62 11.27 11.39 91,266 -0.05(-0.44%)
Apr 11, 2022 11.68 11.86 11.31 11.44 92,601 -0.12(-1.04%)
Apr 08, 2022 11.45 11.81 11.40 11.56 93,102 +0.05(+0.43%)
Apr 07, 2022 11.25 11.62 11.12 11.51 182,171 +0.13(+1.14%)
Apr 06, 2022 11.81 11.81 11.37 11.38 158,710 -0.51(-4.29%)
Apr 05, 2022 12.33 12.36 11.71 11.89 261,671 -0.49(-3.96%)
Apr 04, 2022 12.28 12.54 12.15 12.38 232,842 +0.10(+0.81%)
Apr 01, 2022 12.12 12.42 12.06 12.28 146,785 +0.16(+1.32%)
Mar 31, 2022 12.19 12.30 12.09 12.12 108,839 -0.05(-0.41%)
Mar 30, 2022 12.17 12.44 12.10 12.17 113,103 +0.00(+0.00%)
Mar 29, 2022 12.39 12.58 12.12 12.17 356,137 -0.19(-1.54%)
Mar 28, 2022 12.39 12.45 12.30 12.36 93,848 -0.04(-0.32%)
Mar 25, 2022 12.32 12.50 12.32 12.40 110,258 +0.00(+0.00%)
Mar 24, 2022 12.40 12.53 12.25 12.40 142,621 +0.12(+0.98%)
Mar 23, 2022 12.24 12.60 12.16 12.28 99,118 +0.00(+0.00%)
Mar 22, 2022 12.17 12.31 12.07 12.28 140,036 +0.17(+1.40%)
Mar 21, 2022 11.97 12.26 11.93 12.11 126,429 +0.21(+1.76%)
Mar 18, 2022 12.17 12.48 11.90 11.90 321,569 -0.32(-2.62%)
Mar 17, 2022 12.00 12.29 12.00 12.22 109,710 +0.25(+2.09%)
Mar 16, 2022 11.87 12.21 11.77 11.97 258,519 +0.14(+1.18%)
Mar 15, 2022 11.76 11.89 11.62 11.83 179,563 +0.16(+1.37%)
Mar 14, 2022 11.65 11.89 11.45 11.67 153,813 -0.03(-0.26%)
Mar 11, 2022 11.91 11.96 11.62 11.70 130,251 -0.19(-1.60%)
Mar 10, 2022 11.99 12.15 11.80 11.89 89,556 -0.31(-2.54%)
Mar 09, 2022 11.97 12.22 11.90 12.20 109,540 +0.40(+3.39%)
Mar 08, 2022 12.00 12.19 11.74 11.80 118,602 -0.20(-1.67%)
Mar 07, 2022 12.02 12.68 11.71 12.00 375,588 -0.09(-0.74%)
Mar 04, 2022 12.07 12.10 11.82 12.09 333,423 -0.07(-0.58%)
Mar 03, 2022 12.27 12.57 12.05 12.16 233,517 -0.14(-1.14%)
Mar 02, 2022 11.94 12.49 11.93 12.30 240,815 +0.39(+3.27%)
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.