Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 11.80 12.20 11.75 12.14 10,821,348 +0.25(+2.10%)
May 18, 2022 12.10 12.25 11.75 11.89 14,773,053 -0.21(-1.74%)
May 17, 2022 11.90 12.24 11.79 12.10 14,972,732 +0.31(+2.63%)
May 16, 2022 11.77 11.89 11.68 11.79 17,545,924 +0.07(+0.60%)
May 13, 2022 11.72 11.92 11.66 11.72 16,964,220 +0.15(+1.30%)
May 12, 2022 11.90 12.02 11.43 11.57 22,270,920 -0.46(-3.82%)
May 11, 2022 11.87 12.24 11.84 12.03 15,609,186 +0.26(+2.21%)
May 10, 2022 12.19 12.19 11.50 11.77 30,875,560 -0.32(-2.65%)
May 09, 2022 12.36 12.49 12.05 12.09 27,027,520 -0.47(-3.74%)
May 06, 2022 12.61 12.69 12.34 12.56 16,999,524 -0.05(-0.40%)
May 05, 2022 13.02 13.07 12.47 12.61 24,162,896 -0.42(-3.22%)
May 04, 2022 12.75 13.03 12.72 13.03 20,648,298 +0.31(+2.44%)
May 03, 2022 12.66 12.90 12.63 12.72 13,677,548 +0.07(+0.55%)
May 02, 2022 12.58 12.66 12.29 12.65 17,705,964 +0.00(+0.00%)
Apr 29, 2022 12.90 13.11 12.63 12.65 26,155,938 -0.28(-2.17%)
Apr 28, 2022 12.64 13.03 12.52 12.93 25,144,634 +0.44(+3.52%)
Apr 27, 2022 12.19 12.74 12.18 12.49 31,162,128 +0.26(+2.13%)
Apr 26, 2022 11.88 12.25 11.82 12.23 30,359,280 +0.41(+3.47%)
Apr 25, 2022 12.11 12.18 11.60 11.82 16,799,460 -0.31(-2.56%)
Apr 22, 2022 12.40 12.40 12.12 12.13 26,238,928 -0.24(-1.94%)
Apr 21, 2022 12.40 12.49 12.29 12.37 20,992,426 -0.03(-0.24%)
Apr 20, 2022 12.57 12.61 12.30 12.40 22,214,476 +0.09(+0.73%)
Apr 19, 2022 12.20 12.33 12.10 12.31 13,572,971 +0.13(+1.07%)
Apr 18, 2022 12.40 12.42 12.13 12.18 7,510,937 -0.12(-0.98%)
Apr 14, 2022 12.15 12.40 12.07 12.30 37,223,880 -0.55(-4.28%)
Apr 13, 2022 12.55 12.88 12.48 12.85 14,515,355 +0.32(+2.55%)
Apr 12, 2022 12.25 12.62 12.22 12.53 15,228,064 +0.38(+3.13%)
Apr 11, 2022 12.76 12.80 12.10 12.15 18,768,028 -0.69(-5.37%)
Apr 08, 2022 12.37 13.05 12.29 12.84 27,983,086 +0.50(+4.05%)
Apr 07, 2022 12.14 12.36 12.10 12.34 25,365,162 +0.25(+2.07%)
Apr 06, 2022 12.03 12.15 11.90 12.09 9,359,233 +0.04(+0.33%)
Apr 05, 2022 12.11 12.27 12.04 12.05 16,433,582 -0.02(-0.17%)
Apr 04, 2022 12.20 12.27 11.90 12.07 15,442,531 -0.20(-1.63%)
Apr 01, 2022 11.97 12.29 11.84 12.27 12,890,071 +0.33(+2.76%)
Mar 31, 2022 12.07 12.18 11.93 11.94 8,647,089 -0.15(-1.24%)
Mar 30, 2022 12.00 12.22 11.97 12.09 9,710,349 +0.08(+0.67%)
Mar 29, 2022 12.09 12.45 11.89 12.01 39,784,952 -0.03(-0.25%)
Mar 28, 2022 11.95 12.10 11.95 12.04 12,098,913 +0.06(+0.50%)
Mar 25, 2022 11.85 11.98 11.79 11.98 7,901,911 +0.16(+1.35%)
Mar 24, 2022 11.60 11.85 11.54 11.82 15,196,571 +0.24(+2.07%)
Mar 23, 2022 11.62 11.73 11.53 11.58 8,611,875 -0.04(-0.34%)
Mar 22, 2022 11.38 11.69 11.29 11.62 21,059,758 +0.32(+2.83%)
Mar 21, 2022 11.51 11.72 11.29 11.30 18,197,608 -0.28(-2.42%)
Mar 18, 2022 11.74 11.87 11.49 11.58 58,999,768 -0.18(-1.53%)
Mar 17, 2022 11.86 12.03 11.70 11.76 27,404,760 -0.24(-2.00%)
Mar 16, 2022 11.61 12.02 11.54 12.00 32,452,304 +0.50(+4.35%)
Mar 15, 2022 11.25 11.54 11.01 11.50 28,372,838 +0.31(+2.77%)
Mar 14, 2022 10.79 11.21 10.74 11.19 32,663,050 +0.41(+3.80%)
Mar 11, 2022 10.92 10.96 10.74 10.78 11,319,029 -0.10(-0.92%)
Mar 10, 2022 10.92 10.93 10.65 10.88 13,219,184 -0.13(-1.18%)
Mar 09, 2022 11.04 11.24 10.98 11.01 16,499,887 +0.17(+1.57%)
Mar 08, 2022 10.57 10.93 10.36 10.84 32,713,120 +0.33(+3.14%)
Mar 07, 2022 11.06 11.19 10.42 10.51 28,679,448 -0.69(-6.16%)
Mar 04, 2022 11.36 11.38 11.12 11.20 17,796,896 -0.23(-2.01%)
Mar 03, 2022 11.52 11.67 11.35 11.43 13,504,564 -0.03(-0.26%)
Mar 02, 2022 11.30 11.53 11.26 11.46 15,745,592 +0.16(+1.42%)
Mar 01, 2022 11.32 11.46 10.97 11.30 15,385,510 -0.07(-0.62%)
Feb 28, 2022 11.17 11.44 11.10 11.37 16,791,324 +0.01(+0.09%)
Feb 25, 2022 11.13 11.45 11.24 11.36 12,512,095 +0.28(+2.53%)
Feb 24, 2022 10.60 11.13 10.47 11.08 18,538,392 +0.22(+2.03%)
Feb 23, 2022 11.32 11.38 10.85 10.86 15,786,474 -0.46(-4.06%)
Feb 22, 2022 11.30 11.38 11.22 11.32 14,254,463 -0.09(-0.79%)
Feb 18, 2022 11.41 0 -0.18(-1.55%)
Feb 17, 2022 11.71 11.81 11.55 11.59 11,233,020 -0.15(-1.28%)
Feb 16, 2022 11.50 12.02 11.46 11.74 27,145,224 +0.34(+2.98%)
Feb 15, 2022 11.40 11.44 11.22 11.40 20,601,396 +0.12(+1.06%)
Feb 14, 2022 11.23 11.31 11.05 11.28 18,940,322 +0.02(+0.18%)
Feb 11, 2022 11.43 11.66 11.22 11.26 27,618,234 -0.13(-1.14%)
Feb 10, 2022 12.17 12.21 11.18 11.39 47,785,352 -0.91(-7.40%)
Feb 09, 2022 12.20 12.30 12.16 12.30 12,691,128 +0.15(+1.23%)
Feb 08, 2022 12.14 12.23 12.06 12.15 8,375,946 +0.00(+0.00%)
Feb 07, 2022 12.11 12.21 12.01 12.15 11,789,849 +0.07(+0.58%)
Feb 04, 2022 11.97 12.26 11.86 12.08 29,316,852 +0.07(+0.58%)
Feb 03, 2022 12.16 11.96 12.01 21,507,536 -0.24(-1.96%)
Feb 02, 2022 12.15 12.30 12.03 12.25 18,006,852 +0.12(+0.99%)
Feb 01, 2022 12.13 12.31 12.06 12.13 51,209,556 -0.66(-5.16%)
Jan 31, 2022 12.65 12.82 12.79 14,610,184 +0.10(+0.79%)
Jan 28, 2022 12.25 12.70 12.25 12.69 12,201,168 +0.29(+2.34%)
Jan 27, 2022 12.47 12.58 12.10 12.40 18,400,656 +0.10(+0.81%)
Jan 26, 2022 12.54 12.59 12.12 12.30 10,193,534 -0.05(-0.40%)
Jan 25, 2022 12.01 12.41 11.97 12.35 11,812,838 +0.18(+1.48%)
Jan 24, 2022 12.10 12.22 11.71 12.17 15,789,393 -0.06(-0.49%)
Jan 21, 2022 12.62 12.64 12.17 12.23 16,170,263 -0.31(-2.47%)
Jan 20, 2022 12.76 13.03 12.52 12.54 17,726,840 -0.10(-0.79%)
Jan 19, 2022 12.78 12.81 12.61 12.64 9,448,016 -0.07(-0.55%)
Jan 18, 2022 12.91 13.19 12.65 12.71 16,482,504 -0.30(-2.31%)
Jan 14, 2022 13.01 0 +0.26(+2.04%)
Jan 13, 2022 12.52 12.78 12.46 12.75 19,664,844 +0.24(+1.92%)
Jan 12, 2022 12.19 12.57 12.12 12.51 15,570,873 +0.34(+2.79%)
Jan 11, 2022 12.28 12.35 12.10 12.17 10,325,446 -0.06(-0.49%)
Jan 10, 2022 12.20 12.31 12.02 12.23 12,694,762 +0.02(+0.16%)
Jan 07, 2022 11.80 12.35 11.76 12.21 16,092,488 +0.39(+3.30%)
Jan 06, 2022 11.81 11.92 11.64 11.82 15,593,004 -0.04(-0.34%)
Jan 05, 2022 12.36 12.43 11.86 11.86 14,949,797 -0.58(-4.66%)
Jan 04, 2022 12.30 12.52 12.19 12.44 18,729,732 +0.23(+1.88%)
Jan 03, 2022 12.06 12.30 12.01 12.21 9,442,436 +0.07(+0.58%)
Dec 31, 2021 12.02 12.19 12.01 12.14 8,139,770 +0.07(+0.58%)
Dec 30, 2021 12.01 12.11 11.92 12.07 7,379,874 +0.08(+0.67%)
Dec 29, 2021 12.03 12.05 11.90 11.99 5,207,767 -0.07(-0.58%)
Dec 28, 2021 11.93 12.14 11.92 12.06 6,854,084 +0.15(+1.26%)
Dec 27, 2021 11.96 12.01 11.87 11.91 4,961,460 -0.09(-0.75%)
Dec 23, 2021 12.01 12.12 11.92 12.00 5,668,952 -0.01(-0.08%)
Dec 22, 2021 12.05 12.08 11.92 12.01 6,600,907 -0.06(-0.50%)
Dec 21, 2021 12.12 12.17 12.04 12.07 9,896,231 +0.08(+0.67%)
Dec 20, 2021 11.84 12.01 11.73 11.99 14,239,903 -0.03(-0.25%)
Dec 17, 2021 12.19 12.29 11.99 12.02 15,762,581 -0.22(-1.80%)
Dec 16, 2021 12.28 12.46 12.22 12.24 11,537,753 -0.02(-0.16%)
Dec 15, 2021 12.18 12.32 12.02 12.26 9,893,065 +0.10(+0.82%)
Dec 14, 2021 12.24 12.47 12.04 12.16 11,263,755 -0.11(-0.90%)
Dec 13, 2021 12.30 12.39 12.19 12.27 13,069,360 -0.08(-0.65%)
Dec 10, 2021 12.61 12.61 12.26 12.35 9,487,429 -0.14(-1.12%)
Dec 09, 2021 12.63 12.65 12.48 12.49 9,396,759 -0.14(-1.11%)
Dec 08, 2021 12.44 12.65 12.41 12.63 11,100,455 +0.19(+1.53%)
Dec 07, 2021 12.59 12.65 12.37 12.44 16,347,452 -0.10(-0.80%)
Dec 06, 2021 12.04 12.60 11.87 12.54 45,234,840 +0.73(+6.18%)
Dec 03, 2021 11.99 11.99 11.59 11.81 22,791,136 -0.19(-1.58%)
Dec 02, 2021 11.80 12.14 11.67 12.00 15,775,296 +0.25(+2.13%)
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.