Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.68 10.99 10.68 10.68 13,023 -0.05(-0.50%)
Dec 29, 2022 11.07 11.07 10.68 10.73 12,408 -0.20(-1.79%)
Dec 28, 2022 10.97 11.08 10.85 10.92 15,861 -0.11(-1.00%)
Dec 27, 2022 10.88 11.22 10.73 11.03 23,492 +0.20(+1.86%)
Dec 23, 2022 10.39 10.96 10.39 10.83 16,087 +0.32(+3.03%)
Dec 22, 2022 10.39 10.69 10.39 10.51 5,609 +0.07(+0.68%)
Dec 21, 2022 10.47 10.89 10.33 10.44 16,524 +0.11(+1.11%)
Dec 20, 2022 10.17 11.13 9.852 10.33 28,199 -0.26(-2.50%)
Dec 19, 2022 10.60 11.56 10.30 10.59 30,425 -0.76(-6.69%)
Dec 16, 2022 11.03 11.35 10.63 11.35 30,616 +0.30(+2.72%)
Dec 15, 2022 11.48 11.48 11.05 11.05 8,002 -0.25(-2.19%)
Dec 14, 2022 11.64 11.76 11.21 11.30 8,448 -0.20(-1.76%)
Dec 13, 2022 11.21 11.86 11.21 11.50 14,399 +0.11(+1.00%)
Dec 12, 2022 11.86 11.86 11.09 11.39 9,157 -0.38(-3.23%)
Dec 09, 2022 11.92 12.22 11.64 11.77 10,288 -0.19(-1.62%)
Dec 08, 2022 12.31 12.31 11.93 11.96 10,224 -0.21(-1.74%)
Dec 07, 2022 11.73 12.29 11.73 12.17 17,624 +0.45(+3.84%)
Dec 06, 2022 11.52 11.72 10.89 11.72 27,856 -0.16(-1.34%)
Dec 05, 2022 12.36 12.49 11.88 11.88 20,088 -0.56(-4.54%)
Dec 02, 2022 13.69 14.07 12.36 12.45 49,752 -1.77(-12.43%)
Dec 01, 2022 11.77 15.89 11.72 14.21 69,667 +2.52(+21.53%)
Nov 30, 2022 11.62 11.70 11.13 11.70 27,157 +0.00(+0.00%)
Nov 29, 2022 11.30 11.78 11.30 11.70 38,988 +0.59(+5.29%)
Nov 28, 2022 10.89 11.11 10.48 11.11 19,757 +0.36(+3.33%)
Nov 25, 2022 10.56 11.00 10.47 10.75 5,908 +0.09(+0.83%)
Nov 23, 2022 10.40 10.71 10.16 10.66 17,877 +0.08(+0.74%)
Nov 22, 2022 10.55 10.99 10.32 10.58 33,112 +0.25(+2.46%)
Nov 21, 2022 9.383 10.46 9.383 10.33 17,926 +1.16(+12.66%)
Nov 18, 2022 9.216 9.580 9.155 9.168 14,966 -0.04(-0.43%)
Nov 17, 2022 9.155 9.725 9.155 9.208 8,342 -0.04(-0.47%)
Nov 16, 2022 8.989 9.681 8.989 9.251 11,546 +0.11(+1.25%)
Nov 15, 2022 8.831 9.374 8.717 9.138 16,501 +0.50(+5.83%)
Nov 14, 2022 9.786 9.786 8.454 8.634 33,915 -0.54(-5.87%)
Nov 11, 2022 9.032 9.335 8.419 9.173 41,894 -0.15(-1.64%)
Nov 10, 2022 9.216 9.768 9.216 9.326 33,173 -0.08(-0.88%)
Nov 09, 2022 9.374 9.418 9.111 9.409 1,899 +0.31(+3.37%)
Nov 08, 2022 9.208 9.216 8.989 9.102 7,621 -0.10(-1.05%)
Nov 07, 2022 8.761 9.234 8.761 9.199 11,774 +0.44(+5.00%)
Nov 04, 2022 8.577 8.901 8.577 8.761 6,687 -0.03(-0.30%)
Nov 03, 2022 8.761 8.927 8.542 8.787 18,837 -0.23(-2.53%)
Nov 02, 2022 8.901 9.243 8.761 9.015 12,351 -0.12(-1.34%)
Nov 01, 2022 9.339 9.419 8.840 9.138 8,109 -0.11(-1.23%)
Oct 31, 2022 9.120 10.06 8.971 9.251 32,237 -0.21(-2.22%)
Oct 28, 2022 10.07 10.07 9.357 9.462 7,007 +0.25(+2.72%)
Oct 27, 2022 8.968 9.211 8.777 9.211 3,389 +0.14(+1.53%)
Oct 26, 2022 9.333 9.428 9.012 9.072 9,516 +0.03(+0.29%)
Oct 25, 2022 8.551 9.567 8.551 9.046 35,577 +0.40(+4.62%)
Oct 24, 2022 8.821 8.821 8.621 8.647 6,287 +0.01(+0.10%)
Oct 21, 2022 8.578 8.803 8.356 8.638 4,188 +0.25(+3.00%)
Oct 20, 2022 8.473 8.769 8.378 8.387 5,187 -0.14(-1.63%)
Oct 19, 2022 9.350 9.524 8.517 8.525 43,701 -1.02(-10.73%)
Oct 18, 2022 9.958 10.28 9.550 9.550 33,670 -0.09(-0.90%)
Oct 17, 2022 9.602 9.726 9.602 9.637 4,538 +0.33(+3.54%)
Oct 14, 2022 9.420 9.723 9.220 9.307 8,326 +0.03(+0.37%)
Oct 13, 2022 9.550 9.859 8.986 9.272 10,690 -0.32(-3.35%)
Oct 12, 2022 9.272 10.38 9.272 9.593 29,013 +0.24(+2.60%)
Oct 11, 2022 10.18 10.42 8.378 9.350 43,794 -1.05(-10.10%)
Oct 10, 2022 10.53 11.01 10.13 10.40 21,479 -0.53(-4.85%)
Oct 07, 2022 11.94 12.47 10.45 10.93 18,548 -0.94(-7.90%)
Oct 06, 2022 11.81 11.95 11.14 11.87 12,491 +0.03(+0.29%)
Oct 05, 2022 11.90 12.02 11.76 11.83 13,166 -0.22(-1.80%)
Oct 04, 2022 11.96 12.36 11.96 12.05 10,784 -0.22(-1.77%)
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.