Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.549 9.692 9.520 9.692 7,398 +0.04(+0.44%)
Dec 29, 2022 9.286 9.657 9.286 9.649 7,019 +0.46(+5.06%)
Dec 28, 2022 9.394 9.394 9.177 9.185 1,751 -0.17(-1.87%)
Dec 27, 2022 9.511 9.511 9.337 9.360 5,178 -0.40(-4.07%)
Dec 23, 2022 9.678 9.797 9.678 9.756 2,486 -0.13(-1.30%)
Dec 22, 2022 9.745 9.885 9.593 9.885 3,565 -0.16(-1.64%)
Dec 21, 2022 10.04 10.11 10.04 10.05 1,205 +0.09(+0.91%)
Dec 20, 2022 9.921 10.22 9.776 9.960 8,697 +0.10(+1.04%)
Dec 19, 2022 10.22 10.22 9.857 9.857 3,607 -0.43(-4.22%)
Dec 16, 2022 10.50 10.50 10.08 10.29 6,895 -0.39(-3.63%)
Dec 15, 2022 10.97 10.97 10.62 10.68 4,487 -0.52(-4.63%)
Dec 14, 2022 11.14 11.33 11.04 11.20 13,862 +0.09(+0.81%)
Dec 13, 2022 11.84 11.84 11.04 11.11 21,761 -0.01(-0.06%)
Dec 12, 2022 11.00 11.12 10.88 11.11 7,794 +0.17(+1.58%)
Dec 09, 2022 11.14 11.15 10.94 10.94 2,134 -0.20(-1.76%)
Dec 08, 2022 10.84 11.14 10.84 11.14 994 +0.23(+2.13%)
Dec 07, 2022 11.08 11.08 10.81 10.90 4,424 -0.16(-1.46%)
Dec 06, 2022 11.33 11.33 11.07 11.07 856 -0.41(-3.59%)
Dec 05, 2022 12.29 12.29 11.46 11.48 7,392 -0.56(-4.68%)
Dec 02, 2022 11.69 12.04 11.69 12.04 1,060 +0.18(+1.50%)
Dec 01, 2022 11.78 11.86 11.78 11.86 1,084 +0.04(+0.34%)
Nov 30, 2022 11.29 11.82 11.14 11.82 904 +0.66(+5.88%)
Nov 29, 2022 11.17 11.17 11.14 11.17 1,638 +0.01(+0.08%)
Nov 28, 2022 11.22 11.26 11.11 11.16 4,009 -0.44(-3.81%)
Nov 25, 2022 11.56 11.60 11.56 11.60 1,385 -0.11(-0.95%)
Nov 23, 2022 11.68 11.71 11.48 11.71 2,165 +0.31(+2.75%)
Nov 22, 2022 11.31 11.40 11.31 11.40 1,810 +0.26(+2.33%)
Nov 21, 2022 11.60 11.60 11.09 11.14 9,711 -0.78(-6.56%)
Nov 18, 2022 12.27 12.27 11.92 11.92 1,637 -0.36(-2.94%)
Nov 17, 2022 12.13 12.33 12.13 12.28 1,507 -0.17(-1.38%)
Nov 16, 2022 13.00 13.00 12.45 12.45 3,227 -0.87(-6.54%)
Nov 15, 2022 13.55 13.64 13.32 13.32 6,766 +0.32(+2.43%)
Nov 14, 2022 13.21 13.28 13.01 13.01 4,457 -0.35(-2.65%)
Nov 11, 2022 12.44 13.36 12.44 13.36 216 +0.48(+3.71%)
Nov 10, 2022 12.51 12.88 12.48 12.88 10,478 +1.13(+9.61%)
Nov 09, 2022 12.23 12.23 11.75 11.75 1,663 -0.90(-7.14%)
Nov 08, 2022 12.97 13.38 12.27 12.66 4,647 -0.63(-4.76%)
Nov 07, 2022 13.28 13.32 13.17 13.29 1,661 +0.01(+0.07%)
Nov 04, 2022 13.50 13.53 13.02 13.28 998 +0.52(+4.09%)
Nov 03, 2022 12.98 13.32 12.76 12.76 1,636 -0.41(-3.14%)
Nov 02, 2022 13.93 13.17 13.17 1,525 -0.76(-5.45%)
Nov 01, 2022 14.62 14.63 13.93 13.93 818 -0.38(-2.67%)
Oct 31, 2022 14.87 14.89 14.31 14.31 3,059 -0.63(-4.24%)
Oct 28, 2022 14.70 14.94 14.52 14.94 7,117 +0.20(+1.38%)
Oct 27, 2022 15.26 15.26 14.74 14.74 1,250 -0.57(-3.74%)
Oct 26, 2022 15.97 16.15 15.31 15.31 4,709 -0.11(-0.72%)
Oct 25, 2022 14.33 15.45 14.33 15.42 2,635 +1.36(+9.64%)
Oct 24, 2022 13.81 14.07 13.58 14.07 14,055 +0.23(+1.64%)
Oct 21, 2022 13.10 13.84 13.10 13.84 2,611 +0.45(+3.36%)
Oct 20, 2022 13.91 13.91 13.39 13.39 129 +0.01(+0.04%)
Oct 19, 2022 13.63 13.70 13.39 13.39 1,015 -0.38(-2.76%)
Oct 18, 2022 14.50 14.60 13.77 13.77 1,344 -0.20(-1.42%)
Oct 17, 2022 13.87 14.06 13.87 13.97 3,264 +0.80(+6.10%)
Oct 14, 2022 13.83 13.83 13.16 13.16 1,042 -0.87(-6.20%)
Oct 13, 2022 13.05 14.03 12.84 14.03 2,595 +0.27(+1.93%)
Oct 12, 2022 13.77 13.77 13.77 13.77 118 +0.05(+0.36%)
Oct 11, 2022 13.61 14.04 13.50 13.72 2,672 -0.17(-1.21%)
Oct 10, 2022 14.24 14.24 13.72 13.89 2,929 -0.37(-2.63%)
Oct 07, 2022 15.05 15.05 14.19 14.26 890 -1.31(-8.44%)
Oct 06, 2022 15.43 15.70 15.43 15.57 581 -0.04(-0.29%)
Oct 05, 2022 15.36 15.68 15.11 15.62 816 -0.13(-0.83%)
Oct 04, 2022 15.41 15.75 15.41 15.75 3,930 +1.32(+9.17%)
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.