Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.548 9.783 9.485 9.729 261,869 +0.09(+0.94%)
Jun 29, 2022 9.675 9.675 9.503 9.638 216,820 -0.03(-0.28%)
Jun 28, 2022 9.919 10.01 9.656 9.665 211,863 -0.14(-1.48%)
Jun 27, 2022 9.774 9.937 9.711 9.810 257,490 +0.07(+0.74%)
Jun 24, 2022 9.656 9.837 9.584 9.738 1,098,711 +0.13(+1.32%)
Jun 23, 2022 9.539 9.723 9.530 9.611 345,325 +0.09(+0.95%)
Jun 22, 2022 9.647 9.856 9.503 9.521 458,865 -0.19(-1.96%)
Jun 21, 2022 9.548 9.937 9.521 9.711 444,058 +0.16(+1.71%)
Jun 17, 2022 9.665 9.846 9.453 9.548 1,118,101 -0.07(-0.75%)
Jun 16, 2022 9.656 9.720 9.521 9.620 630,779 -0.24(-2.48%)
Jun 15, 2022 9.792 10.07 9.693 9.865 407,452 +0.23(+2.35%)
Jun 14, 2022 9.575 9.675 9.421 9.638 487,315 +0.13(+1.33%)
Jun 13, 2022 9.946 10.01 9.475 9.512 522,110 -0.68(-6.66%)
Jun 10, 2022 10.32 10.34 10.17 10.19 234,988 -0.20(-1.92%)
Jun 09, 2022 10.61 10.61 10.37 10.39 284,491 -0.16(-1.54%)
Jun 08, 2022 10.75 10.75 10.48 10.55 285,596 -0.21(-1.93%)
Jun 07, 2022 10.47 10.82 10.43 10.76 245,311 +0.26(+2.50%)
Jun 06, 2022 10.98 11.01 10.47 10.50 492,357 -0.43(-3.89%)
Jun 03, 2022 10.96 11.02 10.85 10.92 309,687 -0.10(-0.90%)
Jun 02, 2022 11.07 11.11 10.90 11.02 286,080 -0.03(-0.25%)
Jun 01, 2022 11.03 11.16 10.86 11.05 504,695 -0.04(-0.33%)
May 31, 2022 11.12 11.16 10.99 11.09 1,576,155 -0.04(-0.32%)
May 27, 2022 10.99 11.22 10.98 11.12 335,286 +0.21(+1.90%)
May 26, 2022 10.95 11.12 10.90 10.91 237,726 +0.01(+0.08%)
May 25, 2022 10.73 10.98 10.61 10.91 355,394 +0.14(+1.26%)
May 24, 2022 10.68 10.78 10.45 10.77 521,462 +0.10(+0.93%)
May 23, 2022 11.01 11.04 10.64 10.67 407,611 -0.14(-1.33%)
May 20, 2022 11.07 11.10 10.62 10.82 1,468,731 -0.16(-1.48%)
May 19, 2022 11.04 11.18 10.80 10.98 698,260 -0.16(-1.46%)
May 18, 2022 11.32 11.44 11.07 11.14 550,737 -0.22(-1.91%)
May 17, 2022 11.27 11.47 11.15 11.36 476,599 +0.21(+1.86%)
May 16, 2022 10.85 11.21 10.80 11.15 481,287 +0.32(+2.91%)
May 13, 2022 10.55 10.90 10.49 10.83 506,135 +0.34(+3.27%)
May 12, 2022 10.48 10.52 10.23 10.49 588,876 +0.03(+0.26%)
May 11, 2022 10.30 10.60 10.25 10.46 868,825 +0.27(+2.65%)
May 10, 2022 10.57 10.66 10.13 10.19 826,653 -0.26(-2.50%)
May 09, 2022 10.73 10.75 10.43 10.45 615,308 -0.37(-3.42%)
May 06, 2022 10.64 10.92 10.57 10.82 402,226 +0.05(+0.50%)
May 05, 2022 11.30 11.30 10.64 10.77 657,601 -0.53(-4.71%)
May 04, 2022 10.88 11.35 10.78 11.30 609,681 +0.41(+3.81%)
May 03, 2022 10.83 10.98 10.66 10.89 299,884 +0.14(+1.26%)
May 02, 2022 11.01 11.09 10.52 10.75 880,208 -0.17(-1.57%)
Apr 29, 2022 11.23 11.24 10.91 10.92 530,529 -0.38(-3.34%)
Apr 28, 2022 11.17 11.37 11.08 11.30 285,233 +0.22(+2.03%)
Apr 27, 2022 11.33 11.34 11.05 11.08 393,610 -0.21(-1.83%)
Apr 26, 2022 11.49 11.55 11.24 11.28 330,973 -0.23(-2.03%)
Apr 25, 2022 11.69 11.75 11.31 11.52 396,612 -0.22(-1.91%)
Apr 22, 2022 11.89 11.99 11.72 11.74 274,562 -0.22(-1.80%)
Apr 21, 2022 12.15 12.22 11.92 11.96 290,518 -0.18(-1.48%)
Apr 20, 2022 12.08 12.28 12.08 12.14 254,457 +0.16(+1.35%)
Apr 19, 2022 11.81 12.02 11.80 11.98 304,042 +0.24(+2.07%)
Apr 18, 2022 11.83 11.93 11.71 11.73 296,005 -0.08(-0.69%)
Apr 14, 2022 11.74 11.98 11.71 11.81 415,356 +0.11(+0.92%)
Apr 13, 2022 11.59 11.80 11.54 11.71 388,022 +0.13(+1.17%)
Apr 12, 2022 11.70 11.81 11.54 11.57 334,798 -0.06(-0.54%)
Apr 11, 2022 11.67 11.89 11.43 11.63 356,678 -0.10(-0.84%)
Apr 08, 2022 11.91 12.02 11.71 11.73 493,897 -0.16(-1.36%)
Apr 07, 2022 11.96 12.00 11.75 11.89 337,711 -0.06(-0.53%)
Apr 06, 2022 11.67 12.07 11.57 11.96 458,672 +0.40(+3.50%)
Apr 05, 2022 11.83 12.00 11.52 11.55 344,819 -0.36(-3.02%)
Apr 04, 2022 11.97 11.99 11.78 11.91 620,063 +0.09(+0.76%)
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.