Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.86 11.86 11.70 11.76 36,495,036 -0.08(-0.69%)
Jul 28, 2022 11.77 11.86 11.54 11.85 11,196,881 +0.15(+1.24%)
Jul 27, 2022 11.71 11.77 11.45 11.70 10,495,167 -0.02(-0.16%)
Jul 26, 2022 11.56 11.73 11.48 11.72 9,413,798 +0.15(+1.26%)
Jul 25, 2022 11.45 11.58 11.41 11.57 6,127,569 +0.13(+1.11%)
Jul 22, 2022 11.52 11.58 11.42 11.45 7,845,805 -0.04(-0.32%)
Jul 21, 2022 11.25 11.49 11.25 11.48 9,635,863 +0.15(+1.28%)
Jul 20, 2022 11.43 11.43 11.19 11.34 13,600,435 -0.14(-1.19%)
Jul 19, 2022 11.39 11.52 11.38 11.47 6,899,939 +0.27(+2.43%)
Jul 18, 2022 11.40 11.41 11.13 11.20 6,229,428 -0.14(-1.20%)
Jul 15, 2022 11.43 11.44 11.24 11.34 7,338,880 +0.08(+0.73%)
Jul 14, 2022 11.04 11.27 11.01 11.26 9,904,330 +0.01(+0.08%)
Jul 13, 2022 11.12 11.29 11.11 11.25 7,180,556 -0.07(-0.64%)
Jul 12, 2022 11.39 11.46 11.28 11.32 10,392,107 -0.13(-1.11%)
Jul 11, 2022 11.13 11.57 11.10 11.45 10,804,050 +0.15(+1.29%)
Jul 08, 2022 11.52 11.54 11.27 11.30 7,349,007 -0.20(-1.74%)
Jul 07, 2022 11.54 11.61 11.42 11.50 8,801,128 +0.01(+0.08%)
Jul 06, 2022 11.33 11.50 11.19 11.49 12,664,792 +0.19(+1.69%)
Jul 05, 2022 11.22 11.30 11.00 11.30 8,018,109 -0.08(-0.72%)
Jul 01, 2022 11.23 11.40 11.05 11.38 10,971,690 +0.09(+0.80%)
Jun 30, 2022 11.27 11.40 11.19 11.29 9,881,987 -0.11(-0.96%)
Jun 29, 2022 11.33 11.47 11.21 11.40 11,658,555 +0.20(+1.78%)
Jun 28, 2022 11.28 11.39 11.16 11.20 9,857,489 -0.04(-0.32%)
Jun 27, 2022 11.25 11.34 11.19 11.24 15,246,773 -0.04(-0.32%)
Jun 24, 2022 10.94 11.28 10.89 11.27 14,299,001 +0.43(+3.94%)
Jun 23, 2022 10.77 10.86 10.67 10.85 10,505,517 +0.07(+0.67%)
Jun 22, 2022 10.71 10.91 10.67 10.77 8,341,008 -0.05(-0.50%)
Jun 21, 2022 10.76 10.87 10.71 10.83 9,767,381 +0.18(+1.71%)
Jun 17, 2022 10.64 10.73 10.52 10.65 18,629,868 +0.01(+0.09%)
Jun 16, 2022 10.77 10.86 10.56 10.64 11,857,427 -0.35(-3.22%)
Jun 15, 2022 11.10 11.12 10.73 10.99 13,679,199 +0.01(+0.08%)
Jun 14, 2022 11.17 11.25 10.90 10.98 13,538,603 -0.18(-1.63%)
Jun 13, 2022 11.38 11.42 11.13 11.17 10,310,883 -0.43(-3.68%)
Jun 10, 2022 11.75 11.77 11.49 11.59 9,344,519 -0.37(-3.11%)
Jun 09, 2022 12.08 12.13 11.94 11.96 10,945,904 -0.16(-1.35%)
Jun 08, 2022 12.10 12.18 12.07 12.13 6,456,441 -0.12(-0.96%)
Jun 07, 2022 12.17 12.27 12.03 12.25 10,711,320 -0.01(-0.07%)
Jun 06, 2022 12.22 12.36 12.15 12.26 5,741,190 +0.09(+0.75%)
Jun 03, 2022 12.13 12.26 12.10 12.16 7,978,470 -0.05(-0.45%)
Jun 02, 2022 12.06 12.23 11.94 12.22 7,361,290 +0.24(+1.97%)
Jun 01, 2022 11.86 12.09 11.83 11.98 12,665,478 +0.08(+0.69%)
May 31, 2022 11.96 12.05 11.81 11.90 39,235,216 -0.19(-1.58%)
May 27, 2022 11.98 12.09 11.92 12.09 9,391,007 +0.19(+1.60%)
May 26, 2022 11.86 12.03 11.85 11.90 11,094,374 +0.12(+1.00%)
May 25, 2022 11.76 11.85 11.66 11.78 11,146,041 +0.01(+0.08%)
May 24, 2022 11.71 11.79 11.52 11.77 11,208,450 +0.03(+0.23%)
May 23, 2022 11.77 11.92 11.66 11.75 14,180,694 +0.11(+0.93%)
May 20, 2022 11.77 11.81 11.41 11.64 18,342,846 -0.03(-0.23%)
May 19, 2022 11.36 11.76 11.35 11.67 15,620,968 +0.21(+1.81%)
May 18, 2022 11.89 11.89 11.40 11.46 14,378,136 -0.54(-4.50%)
May 17, 2022 11.85 12.03 11.73 12.00 15,043,235 +0.35(+3.01%)
May 16, 2022 11.44 11.71 11.43 11.65 12,873,540 +0.15(+1.33%)
May 13, 2022 11.40 11.58 11.35 11.49 14,178,774 +0.18(+1.59%)
May 12, 2022 11.25 11.40 11.18 11.31 14,695,336 +0.05(+0.48%)
May 11, 2022 11.23 11.52 11.19 11.26 21,371,780 -0.05(-0.40%)
May 10, 2022 11.46 11.50 11.16 11.31 17,438,182 -0.04(-0.40%)
May 09, 2022 11.42 11.53 11.32 11.35 19,389,460 -0.18(-1.56%)
May 06, 2022 11.37 11.63 11.24 11.53 18,525,736 +0.15(+1.34%)
May 05, 2022 11.59 11.59 11.25 11.38 25,054,860 -0.43(-3.66%)
May 04, 2022 11.40 11.86 11.13 11.81 32,133,038 +1.04(+9.61%)
May 03, 2022 10.58 10.85 10.50 10.77 12,626,853 +0.24(+2.31%)
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.