Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.700 9.720 8.790 8.970 16,547,819 -0.76(-7.81%)
May 27, 2022 8.100 10.09 8.080 9.730 39,966,584 +2.05(+26.69%)
May 26, 2022 7.200 7.735 7.130 7.680 35,574,396 +0.58(+8.17%)
May 25, 2022 6.810 7.300 6.760 7.100 17,038,256 +0.29(+4.26%)
May 24, 2022 7.340 7.340 6.525 6.810 17,983,488 -0.80(-10.51%)
May 23, 2022 7.740 7.870 7.281 7.610 8,522,306 -0.25(-3.18%)
May 20, 2022 8.830 8.970 7.410 7.860 16,606,950 -0.83(-9.55%)
May 19, 2022 7.880 8.960 7.710 8.690 15,495,662 +0.75(+9.45%)
May 18, 2022 8.380 8.660 7.885 7.940 13,113,051 -0.74(-8.53%)
May 17, 2022 8.780 9.290 8.550 8.680 14,730,433 +0.24(+2.84%)
May 16, 2022 8.620 9.140 8.390 8.440 10,662,228 -0.44(-4.95%)
May 13, 2022 8.110 8.930 7.990 8.880 16,440,192 +1.21(+15.78%)
May 12, 2022 7.070 8.235 6.800 7.670 19,433,700 +0.48(+6.68%)
May 11, 2022 8.350 8.450 7.160 7.190 15,799,053 -1.27(-15.01%)
May 10, 2022 8.710 9.050 7.960 8.460 12,397,080 -0.02(-0.24%)
May 09, 2022 9.140 9.320 8.450 8.480 11,798,915 -0.92(-9.79%)
May 06, 2022 10.05 10.06 9.020 9.400 10,820,630 -0.65(-6.47%)
May 05, 2022 10.86 10.91 9.800 10.05 12,100,727 -1.17(-10.43%)
May 04, 2022 11.00 11.25 10.08 11.22 13,469,623 +0.09(+0.81%)
May 03, 2022 11.55 11.71 10.85 11.13 7,995,601 -0.62(-5.28%)
May 02, 2022 11.08 11.83 10.75 11.75 6,961,148 +0.55(+4.91%)
Apr 29, 2022 11.89 12.42 11.17 11.20 5,648,916 -0.69(-5.80%)
Apr 28, 2022 11.64 12.05 10.92 11.89 6,965,491 +0.47(+4.12%)
Apr 27, 2022 11.55 12.09 11.27 11.42 6,881,463 -0.17(-1.47%)
Apr 26, 2022 11.99 12.11 11.30 11.59 8,235,935 -0.61(-5.00%)
Apr 25, 2022 11.41 12.45 11.30 12.20 8,087,518 +0.68(+5.90%)
Apr 22, 2022 12.07 12.43 11.39 11.52 10,481,071 -0.67(-5.50%)
Apr 21, 2022 13.28 13.65 11.96 12.19 7,968,355 -0.90(-6.88%)
Apr 20, 2022 14.11 14.26 12.97 13.09 10,359,924 -1.00(-7.10%)
Apr 19, 2022 12.96 14.36 12.95 14.09 8,167,412 +0.91(+6.90%)
Apr 18, 2022 13.50 13.54 12.71 13.18 9,895,874 -0.45(-3.30%)
Apr 14, 2022 14.74 14.76 13.59 13.63 7,753,225 -1.18(-7.97%)
Apr 13, 2022 14.14 15.14 13.85 14.81 7,658,031 +0.46(+3.21%)
Apr 12, 2022 14.73 15.65 14.26 14.35 6,709,624 -0.01(-0.07%)
Apr 11, 2022 14.21 14.71 13.64 14.36 6,670,684 +0.06(+0.42%)
Apr 08, 2022 14.77 14.84 14.16 14.30 5,140,434 -0.65(-4.35%)
Apr 07, 2022 15.02 15.19 14.06 14.95 6,695,141 -0.21(-1.39%)
Apr 06, 2022 15.78 15.78 14.38 15.16 10,130,863 -1.31(-7.95%)
Apr 05, 2022 17.39 17.44 16.32 16.47 5,387,900 -0.77(-4.47%)
Apr 04, 2022 16.19 17.73 16.16 17.24 10,799,101 +1.45(+9.18%)
Apr 01, 2022 15.52 16.16 15.40 15.79 5,696,253 +0.67(+4.43%)
Mar 31, 2022 15.85 15.89 15.11 15.12 4,573,143 -0.80(-5.03%)
Mar 30, 2022 15.98 16.67 15.64 15.92 9,124,246 -0.29(-1.79%)
Mar 29, 2022 15.35 16.41 15.30 16.21 8,715,125 +1.48(+10.05%)
Mar 28, 2022 14.95 15.42 14.12 14.73 10,179,922 -0.31(-2.06%)
Mar 25, 2022 15.91 16.01 14.71 15.04 7,755,554 -0.47(-3.03%)
Mar 24, 2022 15.03 15.59 14.77 15.51 6,385,930 +0.18(+1.17%)
Mar 23, 2022 14.55 16.40 14.39 15.33 10,683,888 +0.29(+1.93%)
Mar 22, 2022 14.26 16.01 14.25 15.04 11,507,122 +1.08(+7.74%)
Mar 21, 2022 13.83 14.55 13.32 13.96 9,853,409 -0.37(-2.58%)
Mar 18, 2022 13.76 14.57 13.55 14.33 10,434,317 +0.68(+4.98%)
Mar 17, 2022 12.93 13.80 12.64 13.65 15,155,888 -0.01(-0.07%)
Mar 16, 2022 12.01 13.67 11.98 13.66 24,103,738 +2.56(+23.06%)
Mar 15, 2022 10.75 11.54 10.75 11.10 15,838,887 +0.15(+1.37%)
Mar 14, 2022 11.35 11.84 10.93 10.95 11,670,461 -0.56(-4.87%)
Mar 11, 2022 12.98 12.98 11.47 11.51 9,868,387 -1.17(-9.23%)
Mar 10, 2022 13.71 13.71 12.29 12.68 9,173,366 -0.87(-6.42%)
Mar 09, 2022 13.20 14.19 13.19 13.55 15,433,518 +0.78(+6.11%)
Mar 08, 2022 12.51 13.26 11.78 12.77 16,860,732 +0.32(+2.57%)
Mar 07, 2022 14.50 15.18 12.45 12.45 14,767,237 -2.29(-15.54%)
Mar 04, 2022 15.82 15.99 14.50 14.74 7,129,556 -1.20(-7.53%)
Mar 03, 2022 16.84 17.25 15.59 15.94 7,641,416 -1.14(-6.67%)
Mar 02, 2022 17.41 17.45 16.25 17.08 7,230,847 -0.12(-0.70%)
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.