Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.89 11.36 10.89 11.30 158,488 +0.34(+3.06%)
Jul 28, 2022 10.93 11.02 10.76 10.97 124,297 +0.15(+1.36%)
Jul 27, 2022 10.84 10.85 10.64 10.82 79,055 +0.07(+0.69%)
Jul 26, 2022 10.80 10.85 10.56 10.75 118,464 -0.01(-0.08%)
Jul 25, 2022 10.75 10.79 10.56 10.76 134,523 +0.25(+2.42%)
Jul 22, 2022 10.48 10.60 10.48 10.50 44,963 +0.08(+0.77%)
Jul 21, 2022 10.39 10.46 10.36 10.42 15,136 -0.02(-0.22%)
Jul 20, 2022 10.40 10.48 10.40 10.44 12,843 +0.07(+0.71%)
Jul 19, 2022 10.36 10.47 10.26 10.37 39,506 +0.19(+1.85%)
Jul 18, 2022 10.22 10.37 10.03 10.18 58,929 -0.05(-0.48%)
Jul 15, 2022 10.23 10.31 10.17 10.23 52,694 +0.00(+0.00%)
Jul 14, 2022 10.14 10.23 10.08 10.23 34,805 +0.00(+0.00%)
Jul 13, 2022 10.12 10.23 10.11 10.23 28,686 +0.08(+0.81%)
Jul 12, 2022 10.17 10.22 10.11 10.15 42,628 -0.05(-0.48%)
Jul 11, 2022 10.15 10.32 10.09 10.20 65,604 +0.09(+0.89%)
Jul 08, 2022 10.06 10.20 9.994 10.11 36,586 +0.10(+0.98%)
Jul 07, 2022 9.942 10.09 9.937 10.01 24,820 +0.06(+0.58%)
Jul 06, 2022 9.929 9.996 9.831 9.953 23,850 +0.13(+1.33%)
Jul 05, 2022 9.855 10.01 9.781 9.822 33,990 -0.11(-1.15%)
Jul 01, 2022 9.986 10.02 9.659 9.937 41,098 -0.03(-0.33%)
Jun 30, 2022 9.683 9.986 9.569 9.970 96,246 +0.19(+1.92%)
Jun 29, 2022 9.937 9.970 9.691 9.781 9,503 -0.10(-0.99%)
Jun 28, 2022 9.888 10.01 9.785 9.880 41,969 +0.20(+2.03%)
Jun 27, 2022 9.462 9.814 9.462 9.683 48,848 +0.18(+1.89%)
Jun 24, 2022 9.331 9.593 9.282 9.503 34,924 +0.25(+2.74%)
Jun 23, 2022 9.348 9.626 9.102 9.249 138,376 -0.16(-1.74%)
Jun 22, 2022 9.511 9.641 9.258 9.413 48,672 -0.25(-2.54%)
Jun 21, 2022 9.413 9.667 9.300 9.659 51,338 +0.46(+4.98%)
Jun 17, 2022 9.446 9.560 9.045 9.200 86,848 -0.15(-1.58%)
Jun 16, 2022 9.749 9.749 9.323 9.348 90,045 -0.47(-4.83%)
Jun 15, 2022 9.847 9.969 9.749 9.822 68,194 -0.05(-0.50%)
Jun 14, 2022 10.07 10.11 9.774 9.871 114,334 -0.20(-1.95%)
Jun 13, 2022 10.29 10.39 10.04 10.07 133,065 -0.37(-3.53%)
Jun 10, 2022 10.44 10.45 10.30 10.44 40,786 +0.00(+0.00%)
Jun 09, 2022 10.56 10.57 10.40 10.44 38,907 -0.14(-1.32%)
Jun 08, 2022 10.63 10.68 10.52 10.58 74,110 -0.07(-0.62%)
Jun 07, 2022 10.41 10.71 10.41 10.64 54,902 +0.11(+1.01%)
Jun 06, 2022 10.49 10.61 10.33 10.53 47,667 -0.01(-0.08%)
Jun 03, 2022 10.51 10.64 10.37 10.54 133,520 +0.12(+1.18%)
Jun 02, 2022 10.36 10.54 10.26 10.42 109,499 +0.11(+1.11%)
Jun 01, 2022 10.32 10.43 10.22 10.31 147,559 +0.07(+0.72%)
May 31, 2022 10.40 10.56 10.22 10.23 152,420 -0.10(-0.95%)
May 27, 2022 10.42 10.44 10.26 10.33 56,823 +0.03(+0.32%)
May 26, 2022 10.40 10.49 10.18 10.30 147,747 +0.03(+0.32%)
May 25, 2022 10.31 10.40 10.24 10.26 94,395 -0.04(-0.40%)
May 24, 2022 10.31 10.37 10.24 10.31 35,659 -0.02(-0.24%)
May 23, 2022 10.27 10.44 10.27 10.33 46,892 +0.04(+0.40%)
May 20, 2022 10.36 10.38 10.26 10.29 29,991 -0.07(-0.63%)
May 19, 2022 10.31 10.44 10.22 10.35 86,701 +0.02(+0.16%)
May 18, 2022 10.63 10.64 10.31 10.34 100,530 -0.28(-2.62%)
May 17, 2022 10.69 10.83 10.62 10.62 101,886 +0.00(+0.00%)
May 16, 2022 10.62 10.85 10.49 10.62 82,393 +0.02(+0.23%)
May 13, 2022 10.31 10.69 10.27 10.59 70,901 +0.34(+3.27%)
May 12, 2022 10.59 10.60 10.18 10.26 146,190 -0.33(-3.09%)
May 11, 2022 10.81 10.95 10.44 10.58 94,001 -0.07(-0.69%)
May 10, 2022 10.64 10.76 10.57 10.66 146,291 -0.05(-0.46%)
May 09, 2022 10.89 11.08 10.55 10.71 141,757 -0.34(-3.11%)
May 06, 2022 11.14 11.14 10.98 11.05 167,848 +0.10(+0.90%)
May 05, 2022 11.36 11.48 10.95 10.95 294,906 -0.54(-4.67%)
May 04, 2022 11.58 11.58 11.44 11.49 217,092 -0.02(-0.14%)
May 03, 2022 11.49 11.58 11.45 11.50 199,329 +0.03(+0.28%)
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.