Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 12.28 12.28 12.07 12.15 6,235,617 -0.12(-0.98%)
Dec 05, 2022 12.38 12.39 12.19 12.27 6,066,236 -0.23(-1.84%)
Dec 02, 2022 12.25 12.53 12.22 12.50 9,330,764 +0.12(+0.97%)
Dec 01, 2022 12.44 12.47 12.24 12.38 6,252,768 +0.03(+0.24%)
Nov 30, 2022 12.09 12.39 11.88 12.35 12,408,424 +0.24(+1.98%)
Nov 29, 2022 12.00 12.19 11.99 12.11 4,940,491 +0.12(+1.00%)
Nov 28, 2022 12.00 12.02 11.95 11.99 9,842,983 -0.09(-0.75%)
Nov 25, 2022 12.13 12.18 12.06 12.08 3,198,631 +0.00(+0.00%)
Nov 23, 2022 11.97 12.08 11.94 12.08 4,901,426 +0.09(+0.75%)
Nov 22, 2022 11.93 12.01 11.92 11.99 6,032,347 +0.12(+1.03%)
Nov 21, 2022 11.69 11.87 11.63 11.87 7,796,597 +0.17(+1.44%)
Nov 18, 2022 11.82 11.87 11.64 11.70 5,981,854 +0.03(+0.25%)
Nov 17, 2022 11.43 11.68 11.41 11.67 7,855,294 +0.10(+0.85%)
Nov 16, 2022 11.67 11.74 11.55 11.57 8,391,697 -0.08(-0.68%)
Nov 15, 2022 11.83 11.87 11.54 11.65 8,180,299 -0.02(-0.17%)
Nov 14, 2022 11.55 11.88 11.54 11.67 8,944,285 +0.15(+1.29%)
Nov 11, 2022 11.61 11.62 11.40 11.52 7,328,370 +0.02(+0.17%)
Nov 10, 2022 11.29 11.52 11.21 11.50 7,998,029 +0.59(+5.44%)
Nov 09, 2022 11.02 11.09 10.90 10.91 6,310,278 -0.20(-1.78%)
Nov 08, 2022 11.18 11.22 11.00 11.11 9,034,492 +0.00(+0.00%)
Nov 07, 2022 11.10 11.12 10.98 11.11 6,030,507 +0.06(+0.54%)
Nov 04, 2022 10.90 11.06 10.82 11.05 8,540,481 +0.39(+3.62%)
Nov 03, 2022 10.66 10.79 10.60 10.66 9,950,275 -0.07(-0.64%)
Nov 02, 2022 11.18 10.72 10.73 14,596,856 -0.74(-6.47%)
Nov 01, 2022 11.54 11.57 11.27 11.47 10,622,176 +0.01(+0.09%)
Oct 31, 2022 11.54 11.54 11.40 11.46 16,919,804 -0.17(-1.45%)
Oct 28, 2022 11.47 11.64 11.41 11.63 7,470,189 +0.21(+1.82%)
Oct 27, 2022 11.41 11.59 11.41 11.42 6,713,538 +0.06(+0.52%)
Oct 26, 2022 11.41 11.53 11.30 11.36 6,625,241 +0.01(+0.09%)
Oct 25, 2022 11.11 11.37 11.02 11.35 7,250,169 +0.17(+1.50%)
Oct 24, 2022 11.23 11.24 11.04 11.18 7,394,992 +0.00(+0.00%)
Oct 21, 2022 10.82 11.19 10.76 11.18 9,036,368 +0.41(+3.77%)
Oct 20, 2022 10.95 11.03 10.73 10.78 6,512,474 -0.17(-1.54%)
Oct 19, 2022 11.03 11.07 10.88 10.95 5,072,027 -0.14(-1.25%)
Oct 18, 2022 11.05 11.13 10.96 11.09 6,422,232 +0.21(+1.91%)
Oct 17, 2022 10.93 10.97 10.85 10.88 7,327,293 +0.15(+1.38%)
Oct 14, 2022 11.03 11.11 10.73 10.73 7,527,269 -0.22(-1.99%)
Oct 13, 2022 10.39 11.05 10.31 10.95 12,314,959 +0.47(+4.44%)
Oct 12, 2022 10.66 10.66 10.46 10.48 9,907,968 -0.19(-1.76%)
Oct 11, 2022 10.70 10.81 10.58 10.67 5,544,364 -0.11(-1.01%)
Oct 10, 2022 10.75 10.82 10.68 10.78 5,036,246 +0.11(+1.02%)
Oct 07, 2022 10.84 10.84 10.62 10.67 5,165,725 -0.29(-2.62%)
Oct 06, 2022 10.95 11.04 10.84 10.96 8,475,293 -0.02(-0.18%)
Oct 05, 2022 11.02 11.09 10.92 10.98 7,847,934 -0.19(-1.68%)
Oct 04, 2022 11.00 11.20 10.93 11.16 8,105,508 +0.25(+2.27%)
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.