Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.54 10.66 10.43 10.56 5,734,552 -0.11(-1.05%)
Dec 29, 2022 10.60 10.79 10.60 10.67 7,348,619 +0.10(+0.97%)
Dec 28, 2022 10.72 10.83 10.47 10.57 7,248,413 -0.19(-1.74%)
Dec 27, 2022 11.29 11.34 10.74 10.75 7,930,590 -0.53(-4.73%)
Dec 23, 2022 10.92 11.30 10.83 11.29 7,569,358 +0.27(+2.46%)
Dec 22, 2022 10.96 11.04 10.80 11.01 6,886,509 -0.16(-1.42%)
Dec 21, 2022 11.60 11.74 11.14 11.17 8,369,958 -0.22(-1.89%)
Dec 20, 2022 11.71 11.72 11.34 11.39 8,815,383 -0.32(-2.72%)
Dec 19, 2022 12.16 12.21 11.61 11.71 6,592,476 -0.41(-3.40%)
Dec 16, 2022 12.10 12.34 12.00 12.12 8,200,697 -0.14(-1.15%)
Dec 15, 2022 12.71 12.71 12.18 12.26 8,917,949 -0.74(-5.69%)
Dec 14, 2022 12.96 13.20 12.71 13.00 6,535,200 -0.02(-0.14%)
Dec 13, 2022 13.57 13.70 12.89 13.02 7,701,863 -0.06(-0.43%)
Dec 12, 2022 13.31 13.40 12.87 13.07 10,561,102 +0.07(+0.50%)
Dec 09, 2022 13.45 13.52 12.95 13.01 7,157,761 -0.64(-4.66%)
Dec 08, 2022 13.58 13.87 13.42 13.64 5,493,820 +0.16(+1.18%)
Dec 07, 2022 13.62 13.86 13.45 13.49 6,269,387 -0.17(-1.23%)
Dec 06, 2022 14.20 14.23 13.41 13.65 7,981,344 -0.52(-3.70%)
Dec 05, 2022 13.76 14.20 13.59 14.18 10,390,314 +0.28(+2.02%)
Dec 02, 2022 13.34 13.95 13.25 13.90 6,438,124 +0.41(+3.05%)
Dec 01, 2022 13.46 13.72 13.17 13.49 6,717,328 -0.12(-0.89%)
Nov 30, 2022 13.67 13.69 13.18 13.61 9,580,742 -0.06(-0.41%)
Nov 29, 2022 13.50 13.80 13.41 13.66 6,062,264 +0.23(+1.74%)
Nov 28, 2022 13.72 13.87 13.37 13.43 10,202,504 -0.46(-3.30%)
Nov 25, 2022 13.82 14.07 13.78 13.89 4,756,978 +0.09(+0.68%)
Nov 23, 2022 13.68 13.89 13.56 13.79 9,106,592 +0.07(+0.48%)
Nov 22, 2022 13.62 14.14 13.43 13.73 14,200,623 +0.39(+2.95%)
Nov 21, 2022 12.76 13.36 12.62 13.34 16,604,261 +0.54(+4.24%)
Nov 18, 2022 12.94 13.15 12.03 12.79 26,314,360 +0.90(+7.55%)
Nov 17, 2022 11.10 11.92 11.06 11.89 16,375,703 +0.63(+5.56%)
Nov 16, 2022 11.45 11.48 10.81 11.27 9,237,489 -0.75(-6.23%)
Nov 15, 2022 11.87 12.22 11.77 12.02 15,741,543 +0.48(+4.14%)
Nov 14, 2022 11.31 11.67 11.03 11.54 14,230,941 +0.05(+0.41%)
Nov 11, 2022 10.82 11.70 10.79 11.49 13,183,541 +0.70(+6.51%)
Nov 10, 2022 10.44 11.05 10.43 10.79 15,634,871 +0.85(+8.57%)
Nov 09, 2022 10.61 10.62 9.892 9.938 8,407,512 -0.79(-7.33%)
Nov 08, 2022 10.60 10.86 10.38 10.72 7,105,927 +0.28(+2.69%)
Nov 07, 2022 10.31 10.45 10.06 10.44 7,337,104 +0.17(+1.64%)
Nov 04, 2022 10.33 10.57 10.06 10.28 7,888,115 +0.17(+1.67%)
Nov 03, 2022 10.01 10.21 9.798 10.11 9,050,274 -0.02(-0.19%)
Nov 02, 2022 10.68 10.12 10.13 8,792,248 -0.61(-5.67%)
Nov 01, 2022 10.74 10.90 10.59 10.73 8,455,410 +0.19(+1.77%)
Oct 31, 2022 10.49 10.73 10.46 10.55 9,718,641 +0.02(+0.18%)
Oct 28, 2022 10.28 10.55 10.06 10.53 7,526,701 +0.22(+2.18%)
Oct 27, 2022 10.25 10.53 10.11 10.30 12,158,746 +0.17(+1.66%)
Oct 26, 2022 9.938 10.34 9.892 10.13 10,375,858 +0.11(+1.12%)
Oct 25, 2022 9.864 10.15 9.770 10.02 9,298,172 +0.14(+1.42%)
Oct 24, 2022 9.611 9.901 9.428 9.882 6,297,658 +0.27(+2.82%)
Oct 21, 2022 9.096 9.630 9.026 9.611 7,829,341 +0.51(+5.66%)
Oct 20, 2022 9.311 9.602 9.049 9.096 7,336,898 -0.19(-2.02%)
Oct 19, 2022 9.452 9.583 8.993 9.283 8,301,752 -0.23(-2.46%)
Oct 18, 2022 9.611 9.817 9.321 9.517 12,017,422 +0.14(+1.50%)
Oct 17, 2022 9.489 9.611 9.204 9.377 7,293,919 +0.13(+1.42%)
Oct 14, 2022 9.368 9.517 9.101 9.246 7,246,848 +0.04(+0.41%)
Oct 13, 2022 8.722 9.340 8.572 9.209 8,238,344 +0.29(+3.25%)
Oct 12, 2022 9.227 9.255 8.759 8.918 8,257,977 -0.25(-2.76%)
Oct 11, 2022 9.068 9.452 8.787 9.171 7,664,852 +0.15(+1.66%)
Oct 10, 2022 9.152 9.274 8.736 9.021 7,105,753 -0.07(-0.82%)
Oct 07, 2022 8.993 9.265 8.979 9.096 8,422,053 -0.07(-0.82%)
Oct 06, 2022 8.984 9.246 8.928 9.171 7,972,617 +0.07(+0.82%)
Oct 05, 2022 8.441 9.152 8.338 9.096 11,505,546 +0.45(+5.19%)
Oct 04, 2022 8.188 8.666 8.114 8.647 8,945,323 +0.73(+9.22%)
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.