Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.33 10.50 10.26 10.42 266,865 -0.01(-0.09%)
Jun 29, 2022 10.69 10.69 10.29 10.43 368,133 -0.21(-2.01%)
Jun 28, 2022 10.79 10.92 10.60 10.64 420,794 -0.18(-1.62%)
Jun 27, 2022 10.72 11.00 10.72 10.81 471,134 +0.15(+1.37%)
Jun 24, 2022 10.44 10.90 10.34 10.67 482,616 +0.31(+3.00%)
Jun 23, 2022 10.38 10.43 10.12 10.36 537,683 -0.07(-0.65%)
Jun 22, 2022 10.92 10.97 10.40 10.43 543,937 -0.70(-6.29%)
Jun 21, 2022 11.04 11.16 10.90 11.13 462,327 +0.27(+2.51%)
Jun 17, 2022 10.84 11.00 10.69 10.85 691,832 -0.05(-0.45%)
Jun 16, 2022 11.15 11.20 10.79 10.90 396,408 -0.53(-4.60%)
Jun 15, 2022 11.30 11.50 11.20 11.43 378,249 +0.15(+1.29%)
Jun 14, 2022 11.20 11.62 11.20 11.28 674,787 +0.17(+1.49%)
Jun 13, 2022 11.67 11.67 11.10 11.12 877,644 -0.91(-7.60%)
Jun 10, 2022 12.01 12.13 11.89 12.03 545,950 +0.02(+0.16%)
Jun 09, 2022 12.26 12.26 11.89 12.01 607,114 -0.40(-3.21%)
Jun 08, 2022 12.83 12.83 12.36 12.41 889,304 -0.53(-4.13%)
Jun 07, 2022 12.80 13.00 12.77 12.94 887,435 -0.01(-0.07%)
Jun 06, 2022 13.06 13.06 12.86 12.95 373,669 +0.05(+0.38%)
Jun 03, 2022 12.81 13.01 12.79 12.91 312,948 -0.02(-0.15%)
Jun 02, 2022 12.91 13.06 12.85 12.92 420,449 +0.07(+0.53%)
Jun 01, 2022 12.84 12.91 12.58 12.86 496,046 +0.17(+1.30%)
May 31, 2022 12.73 12.84 12.58 12.69 632,458 -0.06(-0.46%)
May 27, 2022 12.65 12.83 12.56 12.75 436,111 +0.13(+1.00%)
May 26, 2022 12.45 12.63 12.42 12.62 434,008 +0.25(+2.04%)
May 25, 2022 12.24 12.54 12.18 12.37 395,765 +0.12(+0.95%)
May 24, 2022 12.27 12.39 12.02 12.25 474,709 -0.12(-0.94%)
May 23, 2022 12.23 12.51 12.08 12.37 451,461 +0.30(+2.50%)
May 20, 2022 12.11 12.12 11.79 12.07 416,012 +0.12(+0.98%)
May 19, 2022 11.72 12.12 11.72 11.95 517,909 +0.17(+1.49%)
May 18, 2022 12.06 12.13 11.66 11.78 575,166 -0.41(-3.35%)
May 17, 2022 12.65 12.77 12.11 12.19 1,141,489 -0.18(-1.49%)
May 16, 2022 12.21 12.56 12.17 12.37 862,789 +0.20(+1.68%)
May 13, 2022 11.47 12.20 11.47 12.17 1,624,353 +0.68(+5.93%)
May 12, 2022 11.46 11.56 10.73 11.49 1,683,854 -0.50(-4.14%)
May 11, 2022 12.44 12.55 11.95 11.98 676,082 -0.45(-3.60%)
May 10, 2022 12.47 12.64 12.18 12.43 699,003 +0.16(+1.27%)
May 09, 2022 12.21 12.35 12.02 12.27 1,253,494 -0.16(-1.25%)
May 06, 2022 12.43 12.56 12.21 12.43 624,282 +0.00(+0.00%)
May 05, 2022 12.54 12.69 12.10 12.43 560,972 -0.17(-1.31%)
May 04, 2022 12.59 12.67 12.30 12.59 464,649 +0.08(+0.62%)
May 03, 2022 12.31 12.53 12.29 12.52 535,266 +0.29(+2.39%)
May 02, 2022 11.97 12.22 11.92 12.22 742,104 +0.20(+1.70%)
Apr 29, 2022 12.33 12.36 12.00 12.02 769,272 -0.27(-2.22%)
Apr 28, 2022 12.28 12.36 12.01 12.29 562,282 +0.07(+0.56%)
Apr 27, 2022 11.97 12.30 11.93 12.22 856,930 +0.24(+2.03%)
Apr 26, 2022 12.42 12.42 11.98 11.98 813,010 -0.54(-4.35%)
Apr 25, 2022 12.47 12.55 11.92 12.53 1,573,943 -0.09(-0.69%)
Apr 22, 2022 12.85 12.91 12.56 12.61 513,390 -0.21(-1.67%)
Apr 21, 2022 13.35 13.40 12.75 12.83 545,909 -0.38(-2.87%)
Apr 20, 2022 13.30 13.41 13.07 13.21 513,751 +0.02(+0.15%)
Apr 19, 2022 13.26 13.50 13.13 13.19 616,658 +0.10(+0.78%)
Apr 18, 2022 12.88 13.21 12.83 13.09 563,217 +0.13(+0.97%)
Apr 14, 2022 12.86 13.04 12.83 12.96 899,178 +0.13(+0.98%)
Apr 13, 2022 12.78 13.00 12.74 12.83 804,347 +0.12(+0.91%)
Apr 12, 2022 12.66 12.79 12.56 12.72 648,413 +0.14(+1.15%)
Apr 11, 2022 12.67 12.69 12.35 12.57 4,024,825 -0.16(-1.29%)
Apr 08, 2022 12.82 12.97 12.68 12.74 766,190 -0.10(-0.75%)
Apr 07, 2022 12.86 13.04 12.72 12.83 514,325 -0.09(-0.67%)
Apr 06, 2022 13.12 13.14 12.83 12.92 1,060,514 -0.36(-2.68%)
Apr 05, 2022 13.72 13.76 13.25 13.28 812,442 -0.52(-3.77%)
Apr 04, 2022 14.03 14.19 13.61 13.80 780,432 -0.36(-2.52%)
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.