Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.46 10.48 10.31 10.31 105,858 -0.30(-2.83%)
Apr 28, 2022 10.49 10.62 10.47 10.61 130,417 +0.21(+2.02%)
Apr 27, 2022 10.41 10.45 10.35 10.40 97,797 -0.18(-1.70%)
Apr 26, 2022 10.88 10.96 10.56 10.58 158,212 -0.53(-4.77%)
Apr 25, 2022 10.92 11.11 10.88 11.11 101,875 +0.22(+2.02%)
Apr 22, 2022 10.99 11.01 10.86 10.89 86,651 -0.02(-0.18%)
Apr 21, 2022 11.06 11.11 10.91 10.91 80,210 -0.06(-0.55%)
Apr 20, 2022 10.96 11.04 10.94 10.97 60,951 +0.07(+0.64%)
Apr 19, 2022 10.83 10.90 10.82 10.90 136,973 +0.00(+0.00%)
Apr 18, 2022 10.92 10.98 10.82 10.90 63,751 -0.02(-0.18%)
Apr 14, 2022 10.99 10.99 10.86 10.92 236,849 +0.01(+0.09%)
Apr 13, 2022 10.81 10.95 10.79 10.91 143,312 -0.03(-0.27%)
Apr 12, 2022 11.07 11.10 10.91 10.94 302,925 -0.22(-1.97%)
Apr 11, 2022 11.32 11.32 11.16 11.16 138,729 -0.13(-1.15%)
Apr 08, 2022 11.23 11.33 11.22 11.29 120,931 +0.26(+2.36%)
Apr 07, 2022 11.10 11.11 11.00 11.03 120,675 -0.13(-1.16%)
Apr 06, 2022 11.01 11.24 10.97 11.16 204,055 -0.07(-0.62%)
Apr 05, 2022 11.32 11.39 11.14 11.23 134,526 -0.19(-1.66%)
Apr 04, 2022 11.37 11.50 11.33 11.42 126,182 -0.13(-1.13%)
Apr 01, 2022 11.54 11.57 11.42 11.55 108,218 -0.04(-0.35%)
Mar 31, 2022 11.66 11.72 11.58 11.59 117,902 -0.28(-2.36%)
Mar 30, 2022 11.91 11.97 11.86 11.87 110,421 -0.05(-0.42%)
Mar 29, 2022 12.03 12.09 11.82 11.92 178,939 +0.31(+2.67%)
Mar 28, 2022 11.58 11.61 11.50 11.61 123,111 +0.07(+0.61%)
Mar 25, 2022 11.53 11.60 11.43 11.54 88,044 +0.12(+1.05%)
Mar 24, 2022 11.43 11.44 11.35 11.42 44,177 -0.03(-0.26%)
Mar 23, 2022 11.57 11.57 11.42 11.45 70,895 -0.44(-3.70%)
Mar 22, 2022 11.92 11.92 11.79 11.89 125,711 +0.10(+0.85%)
Mar 21, 2022 11.95 11.95 11.73 11.79 265,241 -0.02(-0.17%)
Mar 18, 2022 11.63 11.88 11.59 11.81 81,648 -0.09(-0.76%)
Mar 17, 2022 11.70 11.96 11.66 11.90 75,141 +0.03(+0.25%)
Mar 16, 2022 11.94 12.09 11.68 11.87 111,688 +0.01(+0.08%)
Mar 15, 2022 11.74 11.90 11.65 11.86 269,136 +0.21(+1.80%)
Mar 14, 2022 11.81 11.81 11.65 11.65 146,135 +0.47(+4.20%)
Mar 11, 2022 11.47 11.49 11.18 11.18 106,122 -0.21(-1.84%)
Mar 10, 2022 11.37 11.46 11.26 11.39 168,526 -0.47(-4.00%)
Mar 09, 2022 11.84 12.00 11.75 11.87 218,945 +0.89(+8.16%)
Mar 08, 2022 11.06 11.17 10.73 10.97 378,288 -0.14(-1.26%)
Mar 07, 2022 11.32 11.32 11.01 11.11 228,828 -0.51(-4.39%)
Mar 04, 2022 11.77 12.15 11.53 11.62 181,165 -0.62(-5.07%)
Mar 03, 2022 12.57 12.58 12.19 12.24 122,730 -0.16(-1.29%)
Mar 02, 2022 12.49 12.49 12.29 12.40 64,251 -1.06(-7.88%)
Mar 01, 2022 13.64 13.71 13.33 13.46 138,205 -0.08(-0.59%)
Feb 28, 2022 13.45 13.65 13.38 13.54 78,400 +0.15(+1.12%)
Feb 25, 2022 13.36 13.45 13.30 13.39 93,098 +0.40(+3.08%)
Feb 24, 2022 12.75 13.35 12.67 12.99 189,232 -0.49(-3.64%)
Feb 23, 2022 13.67 13.71 13.46 13.48 63,797 -0.11(-0.81%)
Feb 22, 2022 13.55 13.62 13.44 13.59 42,002 -0.16(-1.16%)
Feb 18, 2022 13.75 0 -0.02(-0.15%)
Feb 17, 2022 13.78 13.83 13.72 13.77 38,148 +0.02(+0.15%)
Feb 16, 2022 13.64 13.75 13.64 13.75 46,349 +0.05(+0.36%)
Feb 15, 2022 13.70 13.74 13.64 13.70 47,584 +0.16(+1.18%)
Feb 14, 2022 13.59 13.59 13.46 13.54 38,827 -0.18(-1.28%)
Feb 11, 2022 13.85 13.96 13.70 13.71 34,113 -0.11(-0.76%)
Feb 10, 2022 13.89 14.00 13.82 13.82 30,697 -0.18(-1.29%)
Feb 09, 2022 14.11 14.13 13.86 14.00 64,788 -0.06(-0.43%)
Feb 08, 2022 14.00 14.09 13.98 14.06 195,870 +0.08(+0.57%)
Feb 07, 2022 13.95 14.03 13.94 13.98 23,583 +0.01(+0.04%)
Feb 04, 2022 14.00 14.00 13.87 13.97 73,953 -0.05(-0.39%)
Feb 03, 2022 14.13 14.02 14.03 25,002 +0.01(+0.07%)
Feb 02, 2022 13.93 14.03 13.90 14.02 37,334 +0.10(+0.72%)
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.