Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.83 11.91 11.68 11.77 39,685,992 -0.19(-1.58%)
May 27, 2022 11.85 11.95 11.78 11.95 9,498,901 +0.19(+1.60%)
May 26, 2022 11.73 11.89 11.71 11.77 11,221,839 +0.12(+1.00%)
May 25, 2022 11.62 11.71 11.52 11.65 11,274,099 +0.01(+0.08%)
May 24, 2022 11.58 11.66 11.39 11.64 11,337,225 +0.03(+0.23%)
May 23, 2022 11.64 11.78 11.53 11.61 14,343,616 +0.11(+0.93%)
May 20, 2022 11.64 11.68 11.28 11.51 18,553,588 -0.03(-0.23%)
May 19, 2022 11.23 11.63 11.22 11.53 15,800,437 +0.20(+1.81%)
May 18, 2022 11.76 11.76 11.28 11.33 14,543,326 -0.53(-4.50%)
May 17, 2022 11.71 11.90 11.60 11.86 15,216,067 +0.35(+3.01%)
May 16, 2022 11.31 11.58 11.30 11.52 13,021,444 +0.15(+1.33%)
May 13, 2022 11.28 11.45 11.22 11.36 14,341,674 +0.18(+1.59%)
May 12, 2022 11.12 11.27 11.05 11.19 14,864,171 +0.05(+0.48%)
May 11, 2022 11.11 11.39 11.07 11.13 21,617,320 -0.04(-0.40%)
May 10, 2022 11.33 11.37 11.03 11.18 17,638,530 -0.04(-0.40%)
May 09, 2022 11.29 11.40 11.19 11.22 19,612,226 -0.18(-1.56%)
May 06, 2022 11.24 11.50 11.11 11.40 18,738,578 +0.15(+1.35%)
May 05, 2022 11.46 11.46 11.12 11.25 25,342,714 -0.43(-3.66%)
May 04, 2022 11.28 11.72 11.01 11.68 32,502,214 +1.02(+9.61%)
May 03, 2022 10.46 10.73 10.39 10.65 12,771,923 +0.24(+2.31%)
May 02, 2022 10.55 10.63 10.25 10.41 14,105,385 -0.14(-1.35%)
Apr 29, 2022 10.85 10.92 10.51 10.55 19,886,594 -0.25(-2.31%)
Apr 28, 2022 10.71 10.86 10.50 10.80 16,384,006 +0.11(+1.00%)
Apr 27, 2022 10.32 10.75 10.30 10.70 31,617,364 +0.36(+3.53%)
Apr 26, 2022 10.34 10.42 10.22 10.33 22,591,252 -0.04(-0.34%)
Apr 25, 2022 10.29 10.38 10.10 10.37 9,126,953 +0.06(+0.60%)
Apr 22, 2022 10.58 10.58 10.30 10.30 5,331,090 -0.31(-2.93%)
Apr 21, 2022 10.75 10.78 10.59 10.62 6,303,952 -0.07(-0.67%)
Apr 20, 2022 10.54 10.73 10.50 10.69 7,799,597 +0.22(+2.13%)
Apr 19, 2022 10.22 10.50 10.22 10.47 4,615,678 +0.20(+2.00%)
Apr 18, 2022 10.34 10.43 10.24 10.26 3,608,592 -0.12(-1.20%)
Apr 14, 2022 10.44 10.50 10.39 10.39 3,759,087 -0.03(-0.26%)
Apr 13, 2022 10.40 10.44 10.32 10.41 4,733,162 +0.04(+0.34%)
Apr 12, 2022 10.46 10.53 10.31 10.38 3,418,881 -0.06(-0.60%)
Apr 11, 2022 10.47 10.56 10.42 10.44 5,360,259 +0.01(+0.09%)
Apr 08, 2022 10.31 10.49 10.24 10.43 6,631,007 +0.17(+1.65%)
Apr 07, 2022 10.22 10.31 10.11 10.26 6,791,224 +0.03(+0.26%)
Apr 06, 2022 10.14 10.27 10.10 10.23 7,036,011 +0.02(+0.17%)
Apr 05, 2022 10.22 10.34 10.17 10.22 5,552,052 +0.00(+0.00%)
Apr 04, 2022 10.20 10.25 10.08 10.22 6,352,410 -0.05(-0.52%)
Apr 01, 2022 10.19 10.27 10.09 10.27 8,968,351 +0.19(+1.85%)
Mar 31, 2022 10.27 10.31 10.07 10.08 8,606,698 -0.18(-1.73%)
Mar 30, 2022 10.30 10.30 10.20 10.26 5,385,784 -0.04(-0.35%)
Mar 29, 2022 10.22 10.33 10.13 10.30 8,044,962 +0.20(+1.94%)
Mar 28, 2022 10.09 10.12 9.945 10.10 9,094,154 +0.01(+0.09%)
Mar 25, 2022 10.00 10.18 10.00 10.09 8,058,992 +0.05(+0.53%)
Mar 24, 2022 9.985 10.06 9.922 10.04 4,580,648 +0.05(+0.54%)
Mar 23, 2022 10.12 10.15 9.971 9.985 6,124,253 -0.20(-2.01%)
Mar 22, 2022 10.26 10.34 10.15 10.19 8,896,597 -0.01(-0.09%)
Mar 21, 2022 10.41 10.45 10.14 10.20 7,500,066 -0.19(-1.80%)
Mar 18, 2022 10.36 10.40 10.17 10.39 17,392,564 +0.05(+0.52%)
Mar 17, 2022 10.16 10.39 10.13 10.33 7,834,363 +0.13(+1.31%)
Mar 16, 2022 10.05 10.24 9.971 10.20 8,781,770 +0.20(+1.96%)
Mar 15, 2022 10.04 10.07 9.905 10.00 7,933,129 -0.04(-0.44%)
Mar 14, 2022 9.833 10.27 9.807 10.05 12,366,884 +0.35(+3.58%)
Mar 11, 2022 9.762 9.824 9.682 9.700 9,141,113 +0.00(+0.00%)
Mar 10, 2022 9.718 9.824 9.558 9.700 9,705,850 -0.17(-1.71%)
Mar 09, 2022 9.931 9.967 9.807 9.869 7,388,363 +0.13(+1.37%)
Mar 08, 2022 9.638 10.00 9.490 9.736 15,755,702 +0.13(+1.39%)
Mar 07, 2022 9.940 9.967 9.602 9.602 12,518,331 -0.44(-4.43%)
Mar 04, 2022 9.967 10.06 9.878 10.05 6,687,519 -0.05(-0.53%)
Mar 03, 2022 10.20 10.26 10.06 10.10 12,433,050 -0.06(-0.61%)
Mar 02, 2022 10.02 10.22 10.00 10.16 7,761,271 +0.14(+1.42%)
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.