Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 10.68 10.76 10.37 10.53 13,945,170 -0.14(-1.35%)
Apr 29, 2022 10.97 11.05 10.63 10.68 19,660,712 -0.25(-2.31%)
Apr 28, 2022 10.83 10.98 10.62 10.93 16,197,909 +0.11(+1.00%)
Apr 27, 2022 10.44 10.87 10.41 10.82 31,258,238 +0.37(+3.53%)
Apr 26, 2022 10.46 10.54 10.34 10.45 22,334,650 -0.04(-0.34%)
Apr 25, 2022 10.41 10.50 10.22 10.49 9,023,285 +0.06(+0.60%)
Apr 22, 2022 10.70 10.70 10.41 10.42 5,270,537 -0.32(-2.93%)
Apr 21, 2022 10.87 10.91 10.71 10.74 6,232,349 -0.07(-0.67%)
Apr 20, 2022 10.66 10.86 10.62 10.81 7,711,006 +0.22(+2.13%)
Apr 19, 2022 10.34 10.62 10.34 10.59 4,563,251 +0.21(+2.00%)
Apr 18, 2022 10.46 10.54 10.36 10.38 3,567,604 -0.13(-1.20%)
Apr 14, 2022 10.56 10.62 10.50 10.50 3,716,389 -0.03(-0.26%)
Apr 13, 2022 10.52 10.56 10.44 10.53 4,679,400 +0.04(+0.34%)
Apr 12, 2022 10.58 10.65 10.43 10.50 3,380,047 -0.06(-0.60%)
Apr 11, 2022 10.59 10.68 10.54 10.56 5,299,375 +0.01(+0.09%)
Apr 08, 2022 10.43 10.61 10.36 10.55 6,555,689 +0.17(+1.65%)
Apr 07, 2022 10.33 10.43 10.23 10.38 6,714,086 +0.03(+0.26%)
Apr 06, 2022 10.25 10.39 10.21 10.35 6,956,093 +0.02(+0.17%)
Apr 05, 2022 10.34 10.46 10.28 10.33 5,488,989 +0.00(+0.00%)
Apr 04, 2022 10.32 10.37 10.20 10.33 6,280,256 -0.05(-0.52%)
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.