Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.74 10.78 10.69 10.72 1,362 +0.01(+0.05%)
Dec 30, 2021 10.77 10.79 10.71 10.71 2,054 -0.01(-0.09%)
Dec 29, 2021 10.88 10.88 10.69 10.72 2,192 -0.04(-0.38%)
Dec 28, 2021 10.98 10.98 10.76 10.76 1,654 -0.26(-2.40%)
Dec 27, 2021 11.12 11.12 10.99 11.03 1,829 -0.10(-0.89%)
Dec 23, 2021 11.06 11.16 11.06 11.13 11,530 +0.26(+2.35%)
Dec 22, 2021 10.83 10.87 10.83 10.87 3,604 +0.06(+0.56%)
Dec 21, 2021 10.81 10.81 10.77 10.81 2,208 +0.08(+0.78%)
Dec 20, 2021 10.62 10.81 10.62 10.73 9,391 -0.26(-2.37%)
Dec 17, 2021 11.10 11.10 10.89 10.99 16,825 -0.24(-2.12%)
Dec 16, 2021 11.06 11.26 11.06 11.22 1,502 +0.60(+5.66%)
Dec 15, 2021 10.59 10.62 10.59 10.62 6,984 +0.15(+1.41%)
Dec 14, 2021 10.25 10.54 10.25 10.47 6,279 -0.18(-1.69%)
Dec 13, 2021 10.69 10.75 10.64 10.65 13,646 +0.05(+0.48%)
Dec 10, 2021 10.63 10.63 10.56 10.60 453,683 -0.11(-0.98%)
Dec 09, 2021 10.75 10.77 10.71 10.71 8,381 -0.03(-0.25%)
Dec 08, 2021 10.75 10.76 10.73 10.73 935 +0.13(+1.18%)
Dec 07, 2021 10.64 10.64 10.55 10.61 1,646 +0.01(+0.08%)
Dec 06, 2021 10.50 10.60 10.50 10.60 2,774 +0.06(+0.60%)
Dec 03, 2021 10.42 10.64 10.42 10.54 4,100 +0.28(+2.70%)
Dec 02, 2021 10.22 10.27 10.21 10.26 1,209 +0.10(+1.02%)
Dec 01, 2021 10.22 10.22 10.16 10.16 2,428 +0.25(+2.55%)
Nov 30, 2021 9.936 10.05 9.855 9.904 1,976 +0.08(+0.83%)
Nov 29, 2021 9.990 9.990 9.761 9.823 17,837 -0.13(-1.32%)
Nov 26, 2021 10.10 10.10 9.882 9.954 4,734 -0.48(-4.56%)
Nov 24, 2021 10.43 10.49 10.38 10.43 3,055 +0.30(+2.92%)
Nov 23, 2021 10.11 10.19 10.09 10.13 25,179 +0.00(+0.01%)
Nov 22, 2021 10.12 10.13 10.12 10.13 811 -0.05(-0.45%)
Nov 19, 2021 10.21 10.21 10.18 10.18 6,573 +0.06(+0.58%)
Nov 18, 2021 10.11 10.12 10.12 10.12 317 -0.12(-1.14%)
Nov 17, 2021 10.27 10.31 10.24 10.24 1,374 +0.12(+1.15%)
Nov 16, 2021 10.20 10.20 10.12 10.12 3,375 -0.09(-0.84%)
Nov 15, 2021 10.20 10.25 10.17 10.21 3,775 -0.09(-0.83%)
Nov 12, 2021 10.31 10.31 10.29 10.29 826 -0.08(-0.74%)
Nov 11, 2021 10.36 10.40 10.36 10.37 1,941 +0.15(+1.45%)
Nov 10, 2021 10.29 10.22 6,023 -0.09(-0.87%)
Nov 09, 2021 10.35 10.36 10.28 10.31 3,712 -0.16(-1.50%)
Nov 08, 2021 10.49 10.50 10.43 10.47 4,829 +0.25(+2.42%)
Nov 05, 2021 10.26 10.28 10.08 10.22 4,737 -0.27(-2.55%)
Nov 04, 2021 10.55 10.55 10.49 10.49 3,089 -0.23(-2.19%)
Nov 03, 2021 10.76 10.76 10.52 10.72 11,061 +0.23(+2.20%)
Nov 02, 2021 10.53 10.53 10.39 10.49 2,055 -0.29(-2.72%)
Nov 01, 2021 10.79 10.82 10.74 10.78 4,904 +0.04(+0.36%)
Oct 29, 2021 10.68 10.75 10.59 10.75 23,563 +0.06(+0.60%)
Oct 28, 2021 10.70 10.70 10.60 10.68 16,321 -0.31(-2.83%)
Oct 27, 2021 11.31 11.31 10.62 10.99 14,069 -0.42(-3.64%)
Oct 26, 2021 11.37 11.41 6,582 -0.17(-1.44%)
Oct 25, 2021 11.43 11.59 11.43 11.57 4,305 +0.22(+1.91%)
Oct 22, 2021 11.76 11.76 11.35 11.36 15,972 -0.41(-3.46%)
Oct 21, 2021 11.75 11.78 11.70 11.76 3,161 +0.17(+1.44%)
Oct 20, 2021 11.62 11.64 11.49 11.60 6,265 -0.50(-4.15%)
Oct 19, 2021 12.13 12.16 12.08 12.10 2,921 -0.02(-0.15%)
Oct 18, 2021 11.94 12.22 11.94 12.12 31,198 +0.51(+4.37%)
Oct 15, 2021 11.62 11.64 11.61 11.61 1,233 +0.04(+0.35%)
Oct 14, 2021 11.71 11.71 11.50 11.57 6,249 +0.05(+0.43%)
Oct 13, 2021 11.56 11.56 11.45 11.52 6,605 -0.28(-2.35%)
Oct 12, 2021 11.79 11.80 11.79 11.80 679 -0.10(-0.87%)
Oct 11, 2021 12.02 12.02 11.90 11.90 5,173 -0.00(-0.00%)
Oct 08, 2021 11.87 11.90 11.84 11.90 4,564 -0.06(-0.53%)
Oct 07, 2021 12.12 12.12 11.91 11.96 29,096 -0.15(-1.25%)
Oct 06, 2021 11.85 12.14 11.85 12.12 25,927 +0.20(+1.64%)
Oct 05, 2021 11.92 12.12 11.82 11.92 37,213 +0.31(+2.71%)
Oct 04, 2021 11.75 11.75 11.60 11.61 1,664 +0.00(+0.02%)
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.