Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.25 13.88 10.66 12.75 149,298 +1.25(+10.89%)
Jun 29, 2022 10.12 11.99 9.758 11.50 135,477 +1.37(+13.56%)
Jun 28, 2022 10.47 10.65 9.900 10.12 29,155 +0.06(+0.60%)
Jun 27, 2022 10.94 10.94 10.05 10.06 24,906 -0.06(-0.59%)
Jun 24, 2022 10.80 10.88 10.12 10.12 46,122 -0.42(-3.98%)
Jun 23, 2022 10.50 10.83 10.20 10.54 27,958 +0.57(+5.71%)
Jun 22, 2022 10.50 10.90 9.975 9.975 51,143 -0.53(-5.00%)
Jun 21, 2022 9.750 11.25 9.750 10.50 47,392 +0.73(+7.44%)
Jun 17, 2022 9.675 10.43 9.390 9.773 96,414 +0.32(+3.33%)
Jun 16, 2022 9.000 11.10 9.180 9.457 130,849 +0.28(+3.02%)
Jun 15, 2022 9.172 10.38 9.150 9.180 104,648 +0.20(+2.26%)
Jun 14, 2022 11.25 11.35 8.625 8.977 105,478 -1.82(-16.88%)
Jun 13, 2022 11.32 11.96 10.72 10.80 33,340 -0.97(-8.28%)
Jun 10, 2022 11.77 12.43 11.58 11.78 37,863 -0.57(-4.62%)
Jun 09, 2022 12.75 14.93 12.04 12.35 160,318 -0.26(-2.08%)
Jun 08, 2022 12.00 12.68 12.00 12.61 32,614 +0.44(+3.57%)
Jun 07, 2022 12.46 12.68 12.12 12.17 17,838 -0.44(-3.45%)
Jun 06, 2022 12.75 12.90 12.60 12.61 14,030 -0.29(-2.21%)
Jun 03, 2022 13.49 13.49 12.82 12.89 13,917 -0.35(-2.61%)
Jun 02, 2022 13.28 13.73 13.05 13.24 13,017 -0.22(-1.62%)
Jun 01, 2022 13.66 14.25 13.15 13.46 13,717 -0.19(-1.37%)
May 31, 2022 13.10 13.78 12.39 13.64 28,917 +0.82(+6.44%)
May 27, 2022 12.92 12.94 12.20 12.82 11,600 +0.39(+3.14%)
May 26, 2022 13.05 13.05 12.38 12.43 18,102 +0.22(+1.78%)
May 25, 2022 12.38 13.09 12.00 12.21 17,137 +0.04(+0.31%)
May 24, 2022 13.45 13.64 12.00 12.17 28,906 -1.33(-9.83%)
May 23, 2022 14.10 14.10 13.12 13.50 16,998 +0.00(+0.00%)
May 20, 2022 15.00 14.99 12.86 13.50 48,806 -0.75(-5.26%)
May 19, 2022 15.08 15.46 13.63 14.25 41,938 -0.83(-5.52%)
May 18, 2022 15.84 16.50 15.07 15.08 18,344 -0.65(-4.15%)
May 17, 2022 17.78 18.12 15.23 15.73 51,951 -1.21(-7.17%)
May 16, 2022 18.35 19.42 16.95 16.95 37,507 -1.44(-7.83%)
May 13, 2022 16.48 19.09 15.75 18.39 39,583 +2.69(+17.15%)
May 12, 2022 15.00 16.00 15.00 15.70 16,656 +0.16(+1.06%)
May 11, 2022 15.00 17.25 15.00 15.53 26,920 +0.15(+0.98%)
May 10, 2022 15.75 16.43 15.08 15.38 11,492 +0.22(+1.43%)
May 09, 2022 16.88 17.02 15.07 15.16 22,964 -1.64(-9.77%)
May 06, 2022 18.00 18.38 16.63 16.81 11,297 -1.20(-6.66%)
May 05, 2022 18.38 18.57 17.26 18.01 14,956 -0.06(-0.33%)
May 04, 2022 17.45 18.21 17.45 18.07 25,265 +0.39(+2.21%)
May 03, 2022 17.39 18.00 17.05 17.68 15,788 +0.73(+4.29%)
May 02, 2022 18.00 18.00 16.65 16.95 12,705 -0.26(-1.53%)
Apr 29, 2022 16.80 18.60 16.50 17.21 37,653 +1.09(+6.74%)
Apr 28, 2022 17.00 17.00 16.01 16.12 18,430 -0.14(-0.88%)
Apr 27, 2022 16.32 16.66 15.98 16.27 19,330 +0.28(+1.78%)
Apr 26, 2022 16.12 17.18 15.42 15.98 20,777 -0.10(-0.65%)
Apr 25, 2022 17.25 17.25 15.98 16.09 20,587 -0.99(-5.80%)
Apr 22, 2022 17.25 17.84 16.20 17.08 22,738 -0.17(-1.00%)
Apr 21, 2022 18.00 18.37 16.88 17.25 10,514 -0.61(-3.40%)
Apr 20, 2022 18.75 18.89 17.85 17.86 12,251 -0.87(-4.65%)
Apr 19, 2022 17.25 18.75 17.20 18.73 17,435 +1.40(+8.10%)
Apr 18, 2022 18.00 18.00 17.18 17.32 15,428 -0.35(-1.99%)
Apr 14, 2022 18.90 18.90 17.43 17.68 13,191 -0.41(-2.28%)
Apr 13, 2022 17.25 18.34 17.06 18.09 14,738 +0.83(+4.82%)
Apr 12, 2022 18.31 18.31 16.69 17.26 29,213 -0.25(-1.46%)
Apr 11, 2022 17.75 18.00 17.10 17.51 21,228 -0.59(-3.27%)
Apr 08, 2022 18.72 18.72 17.81 18.11 17,797 -0.61(-3.25%)
Apr 07, 2022 18.00 19.32 17.25 18.71 47,086 +0.71(+3.96%)
Apr 06, 2022 18.73 18.73 17.77 18.00 36,906 -0.76(-4.04%)
Apr 05, 2022 19.50 19.88 18.23 18.76 57,937 -0.95(-4.80%)
Apr 04, 2022 19.72 20.10 18.75 19.70 60,517 +0.20(+1.04%)
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.