Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.10 12.14 12.03 12.10 182,893 -0.01(-0.08%)
Dec 28, 2023 12.12 12.17 12.11 12.11 286,741 -0.01(-0.08%)
Dec 27, 2023 12.09 12.14 12.09 12.12 443,318 -0.04(-0.32%)
Dec 26, 2023 12.05 12.18 12.05 12.16 142,738 +0.04(+0.33%)
Dec 22, 2023 12.08 12.22 12.08 12.12 366,121 +0.09(+0.74%)
Dec 21, 2023 11.93 12.04 11.93 12.03 683,742 +0.19(+1.58%)
Dec 20, 2023 11.81 11.91 11.79 11.85 583,570 -0.04(-0.33%)
Dec 19, 2023 11.79 11.92 11.79 11.88 229,244 +0.16(+1.34%)
Dec 18, 2023 11.71 11.74 11.69 11.73 198,057 +0.02(+0.17%)
Dec 15, 2023 11.73 11.74 11.69 11.71 278,110 -0.14(-1.16%)
Dec 14, 2023 11.84 11.90 11.81 11.85 241,160 -0.06(-0.50%)
Dec 13, 2023 11.88 11.92 11.73 11.90 414,918 +0.03(+0.25%)
Dec 12, 2023 11.83 11.89 11.80 11.88 264,290 -0.05(-0.41%)
Dec 11, 2023 11.91 11.98 11.89 11.92 212,237 +0.03(+0.25%)
Dec 08, 2023 11.77 11.90 11.77 11.89 273,822 +0.20(+1.68%)
Dec 07, 2023 11.67 11.72 11.61 11.70 169,662 +0.12(+1.02%)
Dec 06, 2023 11.66 11.68 11.57 11.58 224,661 -0.09(-0.76%)
Dec 05, 2023 11.56 11.71 11.56 11.67 220,381 +0.05(+0.42%)
Dec 04, 2023 11.64 11.69 11.59 11.62 181,958 +0.09(+0.77%)
Dec 01, 2023 11.46 11.54 11.46 11.53 417,120 -0.14(-1.18%)
Nov 30, 2023 11.56 11.69 11.55 11.67 290,941 +0.07(+0.59%)
Nov 29, 2023 11.64 11.67 11.59 11.60 235,969 -0.06(-0.51%)
Nov 28, 2023 11.54 11.71 11.54 11.66 339,684 -0.43(-3.58%)
Nov 27, 2023 11.98 12.09 11.98 12.09 146,474 +0.06(+0.49%)
Nov 24, 2023 12.01 12.06 12.00 12.03 85,047 +0.14(+1.16%)
Nov 22, 2023 11.89 11.91 11.83 11.89 157,845 -0.01(-0.08%)
Nov 21, 2023 11.91 11.96 11.88 11.90 195,662 +0.12(+1.00%)
Nov 20, 2023 11.71 11.81 11.71 11.79 169,580 +0.10(+0.84%)
Nov 17, 2023 11.59 11.71 11.58 11.69 438,887 +0.00(+0.00%)
Nov 16, 2023 11.61 11.70 11.58 11.69 405,931 +0.07(+0.59%)
Nov 15, 2023 11.69 11.70 11.60 11.62 345,188 -0.25(-2.07%)
Nov 14, 2023 11.88 11.89 11.81 11.87 234,262 +0.17(+1.43%)
Nov 13, 2023 11.62 11.71 11.60 11.70 421,950 -0.08(-0.67%)
Nov 10, 2023 11.68 11.78 11.60 11.78 323,399 +0.04(+0.33%)
Nov 09, 2023 11.77 11.81 11.72 11.74 228,607 -0.03(-0.25%)
Nov 08, 2023 11.70 11.77 11.70 11.77 231,674 +0.06(+0.50%)
Nov 07, 2023 11.69 11.71 11.65 11.71 242,344 +0.11(+0.93%)
Nov 06, 2023 11.63 11.63 11.55 11.60 164,597 -0.02(-0.17%)
Nov 03, 2023 11.52 11.62 11.47 11.62 392,743 +0.05(+0.43%)
Nov 02, 2023 11.62 11.63 11.45 11.57 366,207 +0.03(+0.26%)
Nov 01, 2023 11.52 11.56 11.45 11.54 454,142 +0.18(+1.56%)
Oct 31, 2023 11.45 11.48 11.33 11.36 390,420 +0.01(+0.09%)
Oct 30, 2023 11.22 11.35 11.18 11.35 341,067 +0.44(+4.06%)
Oct 27, 2023 11.04 11.04 10.88 10.91 382,491 -0.13(-1.16%)
Oct 26, 2023 11.08 11.10 11.00 11.04 263,401 +0.10(+0.90%)
Oct 25, 2023 10.93 11.01 10.92 10.94 221,411 +0.02(+0.18%)
Oct 24, 2023 10.88 10.93 10.86 10.92 209,698 +0.11(+1.00%)
Oct 23, 2023 10.75 10.85 10.73 10.81 155,326 +0.07(+0.64%)
Oct 20, 2023 10.72 10.76 10.67 10.74 159,592 -0.03(-0.27%)
Oct 19, 2023 10.88 10.88 10.76 10.77 262,664 -0.15(-1.35%)
Oct 18, 2023 10.99 11.03 10.90 10.92 251,719 -0.07(-0.63%)
Oct 17, 2023 11.07 11.09 10.96 10.99 240,808 +0.01(+0.09%)
Oct 16, 2023 10.92 10.99 10.89 10.98 285,888 +0.18(+1.64%)
Oct 13, 2023 10.89 10.90 10.76 10.80 165,721 +0.00(+0.00%)
Oct 12, 2023 10.93 10.94 10.77 10.80 216,320 -0.09(-0.81%)
Oct 11, 2023 10.88 10.92 10.85 10.89 151,969 +0.12(+1.10%)
Oct 10, 2023 10.77 10.83 10.76 10.77 162,926 +0.11(+1.02%)
Oct 09, 2023 10.60 10.69 10.59 10.66 145,255 +0.04(+0.37%)
Oct 06, 2023 10.50 10.64 10.44 10.62 221,141 +0.07(+0.65%)
Oct 05, 2023 10.53 10.58 10.50 10.56 163,347 +0.16(+1.52%)
Oct 04, 2023 10.43 10.44 10.31 10.40 178,519 +0.13(+1.25%)
Oct 03, 2023 10.29 10.32 10.25 10.27 262,255 +0.11(+1.07%)
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.