Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 12.94 13.06 12.47 12.56 45,622 -0.29(-2.26%)
Jun 27, 2022 12.99 13.11 12.71 12.85 23,319 -0.05(-0.39%)
Jun 24, 2022 12.87 13.01 12.75 12.90 28,169 +0.21(+1.65%)
Jun 23, 2022 12.48 12.76 12.24 12.69 46,043 -0.09(-0.70%)
Jun 22, 2022 12.61 12.91 12.61 12.78 30,033 +0.01(+0.08%)
Jun 21, 2022 12.80 13.03 12.70 12.77 62,139 +0.46(+3.74%)
Jun 17, 2022 11.88 12.38 11.88 12.31 18,499 +0.58(+4.94%)
Jun 16, 2022 11.98 11.98 11.50 11.73 34,313 -0.46(-3.77%)
Jun 15, 2022 11.79 12.30 11.75 12.19 63,214 +0.66(+5.72%)
Jun 14, 2022 11.87 11.87 11.41 11.53 35,932 -0.32(-2.70%)
Jun 13, 2022 12.20 12.21 11.71 11.85 36,834 -1.06(-8.21%)
Jun 10, 2022 13.18 13.25 12.80 12.91 44,999 -0.47(-3.51%)
Jun 09, 2022 13.92 14.10 13.31 13.38 44,135 -1.06(-7.34%)
Jun 08, 2022 14.56 14.65 14.37 14.44 50,328 -0.16(-1.10%)
Jun 07, 2022 14.29 14.68 14.27 14.60 7,880 -0.04(-0.27%)
Jun 06, 2022 14.59 14.86 14.41 14.64 21,168 +0.40(+2.81%)
Jun 03, 2022 14.43 14.47 14.15 14.24 43,650 -0.44(-3.00%)
Jun 02, 2022 14.03 14.69 14.03 14.68 100,958 +0.66(+4.71%)
Jun 01, 2022 14.45 14.45 13.90 14.02 31,578 -0.38(-2.64%)
May 31, 2022 14.66 14.66 14.21 14.40 31,633 -0.26(-1.77%)
May 27, 2022 14.03 14.66 14.03 14.66 35,904 +0.89(+6.46%)
May 26, 2022 13.30 13.80 13.30 13.77 39,900 +0.53(+4.00%)
May 25, 2022 12.98 13.27 12.98 13.24 17,158 +0.07(+0.53%)
May 24, 2022 13.57 13.57 13.13 13.17 24,443 -0.66(-4.77%)
May 23, 2022 13.73 13.84 13.50 13.83 18,739 +0.28(+2.07%)
May 20, 2022 13.86 13.96 13.07 13.55 29,599 -0.05(-0.37%)
May 19, 2022 12.96 13.80 12.96 13.60 23,032 +0.45(+3.42%)
May 18, 2022 13.38 13.63 13.01 13.15 50,957 -0.15(-1.13%)
May 17, 2022 13.20 13.39 12.88 13.30 62,897 +0.54(+4.23%)
May 16, 2022 12.91 13.10 12.73 12.76 25,761 -0.35(-2.67%)
May 13, 2022 12.74 13.23 12.74 13.11 35,506 +0.91(+7.46%)
May 12, 2022 11.99 12.56 11.69 12.20 87,574 -0.33(-2.63%)
May 11, 2022 13.07 13.29 12.33 12.53 57,150 -0.37(-2.87%)
May 10, 2022 13.56 13.56 12.67 12.90 38,660 -0.35(-2.64%)
May 09, 2022 14.12 14.12 13.22 13.25 106,121 -1.37(-9.37%)
May 06, 2022 15.14 15.16 14.30 14.62 48,110 -0.78(-5.06%)
May 05, 2022 16.10 16.13 15.20 15.40 46,310 -1.02(-6.21%)
May 04, 2022 15.73 16.50 15.48 16.42 58,051 +0.81(+5.19%)
May 03, 2022 15.41 15.74 15.40 15.61 25,419 +0.32(+2.09%)
May 02, 2022 15.14 15.50 14.93 15.29 30,076 -0.13(-0.84%)
Apr 29, 2022 15.49 15.89 15.22 15.42 105,764 -0.08(-0.52%)
Apr 28, 2022 15.61 15.61 14.92 15.50 97,917 -0.21(-1.34%)
Apr 27, 2022 15.83 16.15 15.66 15.71 20,563 -0.19(-1.19%)
Apr 26, 2022 16.28 16.28 15.77 15.90 28,182 -0.59(-3.58%)
Apr 25, 2022 15.98 16.51 15.77 16.49 72,241 +0.19(+1.17%)
Apr 22, 2022 16.85 16.94 16.15 16.30 37,517 -0.59(-3.49%)
Apr 21, 2022 18.39 18.49 16.79 16.89 84,182 -1.54(-8.36%)
Apr 20, 2022 18.85 18.85 18.19 18.43 71,893 -0.12(-0.65%)
Apr 19, 2022 18.08 18.66 18.01 18.55 44,711 +0.53(+2.94%)
Apr 18, 2022 18.05 18.15 17.80 18.02 13,371 -0.27(-1.48%)
Apr 14, 2022 18.59 18.87 18.18 18.29 89,405 -0.31(-1.67%)
Apr 13, 2022 18.18 18.71 18.18 18.60 27,629 +0.57(+3.16%)
Apr 12, 2022 18.36 18.70 18.00 18.03 25,436 -0.33(-1.80%)
Apr 11, 2022 18.10 18.68 18.00 18.36 27,294 +0.06(+0.33%)
Apr 08, 2022 18.71 18.71 18.30 18.30 15,327 -0.64(-3.38%)
Apr 07, 2022 19.01 19.02 18.36 18.94 39,519 -0.28(-1.46%)
Apr 06, 2022 19.46 19.46 18.66 19.22 45,932 -0.47(-2.39%)
Apr 05, 2022 20.49 20.57 19.65 19.69 37,916 -0.45(-2.23%)
Apr 04, 2022 19.20 20.23 19.20 20.14 80,033 +1.05(+5.50%)
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.