Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.64 11.70 11.54 11.70 15,430 -0.03(-0.26%)
Dec 29, 2022 11.70 11.74 11.70 11.73 1,646 +0.26(+2.31%)
Dec 28, 2022 11.61 11.61 11.47 11.47 3,031 -0.14(-1.25%)
Dec 27, 2022 11.63 11.67 11.61 11.61 5,495 -0.09(-0.80%)
Dec 23, 2022 11.71 11.71 11.68 11.70 1,180 +0.05(+0.44%)
Dec 22, 2022 11.66 11.67 11.49 11.65 20,880 -0.23(-1.90%)
Dec 21, 2022 11.88 11.94 11.86 11.88 934 +0.18(+1.52%)
Dec 20, 2022 11.77 11.77 11.65 11.70 19,071 +0.01(+0.12%)
Dec 19, 2022 11.68 11.69 11.61 11.69 6,629 -0.12(-1.00%)
Dec 16, 2022 11.71 11.81 11.71 11.81 6,451 -0.16(-1.33%)
Dec 15, 2022 11.91 11.97 11.89 11.97 1,217 -0.40(-3.25%)
Dec 14, 2022 12.54 12.54 12.37 12.37 378 -0.08(-0.60%)
Dec 13, 2022 12.60 12.60 12.44 12.44 416 +0.15(+1.20%)
Dec 12, 2022 12.23 12.29 12.23 12.29 176 +0.12(+1.01%)
Dec 09, 2022 12.11 12.27 12.11 12.17 13,783 -0.08(-0.64%)
Dec 08, 2022 12.24 12.28 12.24 12.25 4,746 +0.13(+1.11%)
Dec 07, 2022 12.08 12.12 12.07 12.12 959 -0.04(-0.30%)
Dec 06, 2022 12.20 12.20 12.13 12.15 1,153 -0.21(-1.71%)
Dec 05, 2022 12.49 12.49 12.31 12.36 25,226 -0.22(-1.75%)
Dec 02, 2022 12.50 12.59 12.50 12.58 739 -0.02(-0.13%)
Dec 01, 2022 12.50 12.63 12.50 12.60 3,990 +0.04(+0.33%)
Nov 30, 2022 12.11 12.56 12.11 12.56 2,769 +0.46(+3.79%)
Nov 29, 2022 12.03 12.10 12.03 12.10 522 -0.01(-0.07%)
Nov 28, 2022 12.17 12.17 12.11 12.11 723 -0.20(-1.60%)
Nov 25, 2022 12.29 12.31 12.28 12.31 761 -0.04(-0.31%)
Nov 23, 2022 12.08 12.35 12.08 12.34 4,256 +0.10(+0.83%)
Nov 22, 2022 12.14 12.24 12.14 12.24 868 +0.17(+1.42%)
Nov 21, 2022 11.97 12.25 11.97 12.07 25,850 -0.08(-0.64%)
Nov 18, 2022 12.00 12.20 12.00 12.15 1,962 +0.03(+0.21%)
Nov 17, 2022 12.17 12.21 12.00 12.12 4,063 -0.04(-0.36%)
Nov 16, 2022 12.02 12.17 12.00 12.17 923 -0.13(-1.08%)
Nov 15, 2022 12.34 12.35 12.29 12.30 10,852 +0.10(+0.85%)
Nov 14, 2022 12.37 12.37 12.19 12.19 369 +0.05(+0.41%)
Nov 11, 2022 12.06 12.29 12.00 12.14 7,392 +0.04(+0.33%)
Nov 10, 2022 11.70 12.10 11.67 12.10 5,788 +0.66(+5.75%)
Nov 09, 2022 11.58 11.58 11.43 11.45 2,392 -0.19(-1.63%)
Nov 08, 2022 11.69 11.79 11.50 11.64 8,343 +0.06(+0.54%)
Nov 07, 2022 11.52 11.72 11.33 11.57 14,770 +0.24(+2.08%)
Nov 04, 2022 11.17 11.37 11.17 11.34 11,335 +0.04(+0.34%)
Nov 03, 2022 11.31 11.46 11.21 11.30 5,704 -0.12(-1.01%)
Nov 02, 2022 11.78 11.26 11.41 4,963 -0.26(-2.19%)
Nov 01, 2022 11.79 11.79 11.66 11.67 1,591 -0.01(-0.09%)
Oct 31, 2022 11.47 11.84 11.43 11.68 41,753 -0.23(-1.91%)
Oct 28, 2022 11.66 11.91 11.66 11.91 14,222 +0.32(+2.79%)
Oct 27, 2022 11.72 11.73 11.58 11.58 2,286 -0.16(-1.39%)
Oct 26, 2022 11.94 11.95 11.75 11.75 2,397 -0.13(-1.06%)
Oct 25, 2022 11.75 11.87 11.75 11.87 518 +0.24(+2.05%)
Oct 24, 2022 11.53 11.67 11.48 11.64 1,071 +0.06(+0.50%)
Oct 21, 2022 11.10 11.58 11.10 11.58 13,342 +0.30(+2.64%)
Oct 20, 2022 11.39 11.48 11.26 11.28 3,744 -0.10(-0.91%)
Oct 19, 2022 11.43 11.43 11.38 11.38 122 -0.10(-0.85%)
Oct 18, 2022 10.30 11.59 10.30 11.48 43,620 +0.15(+1.35%)
Oct 17, 2022 11.37 11.39 11.29 11.33 3,638 +0.34(+3.07%)
Oct 14, 2022 11.12 11.13 10.99 10.99 5,207 -0.34(-3.02%)
Oct 13, 2022 10.64 11.34 10.27 11.33 13,996 +0.31(+2.84%)
Oct 12, 2022 11.01 11.05 11.01 11.02 18,575 -0.01(-0.07%)
Oct 11, 2022 11.04 11.20 11.03 11.03 1,937 -0.12(-1.11%)
Oct 10, 2022 11.16 11.16 10.93 11.15 4,253 -0.16(-1.46%)
Oct 07, 2022 11.42 11.42 11.32 11.32 237 -0.41(-3.49%)
Oct 06, 2022 11.85 11.85 11.73 11.73 3,225 -0.11(-0.91%)
Oct 05, 2022 11.72 11.87 11.72 11.83 9,842 +0.00(+0.02%)
Oct 04, 2022 11.77 11.85 11.77 11.83 9,831 +0.41(+3.61%)
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.