Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.360 3.360 3.200 3.203 18,728 -0.10(-3.14%)
Dec 29, 2022 3.200 3.402 3.177 3.307 18,793 +0.08(+2.56%)
Dec 28, 2022 3.147 3.360 3.147 3.225 16,317 -0.02(-0.49%)
Dec 27, 2022 3.200 3.378 3.111 3.241 37,043 -0.10(-2.97%)
Dec 23, 2022 3.288 3.440 3.288 3.340 10,579 -0.04(-1.21%)
Dec 22, 2022 3.321 3.520 3.321 3.381 33,205 -0.06(-1.72%)
Dec 21, 2022 3.520 3.520 3.370 3.440 20,295 -0.06(-1.83%)
Dec 20, 2022 3.610 3.780 3.488 3.504 18,982 -0.17(-4.74%)
Dec 19, 2022 4.000 3.984 3.200 3.678 55,300 -0.16(-4.21%)
Dec 16, 2022 4.000 4.052 3.840 3.840 36,159 -0.26(-6.43%)
Dec 15, 2022 4.082 4.273 4.008 4.104 28,941 -0.14(-3.39%)
Dec 14, 2022 4.241 4.360 4.084 4.248 17,262 +0.01(+0.17%)
Dec 13, 2022 4.320 4.544 4.160 4.241 30,283 -0.07(-1.65%)
Dec 12, 2022 4.320 4.400 4.122 4.312 21,747 -0.02(-0.54%)
Dec 09, 2022 4.560 4.560 4.301 4.335 13,297 +0.02(+0.35%)
Dec 08, 2022 4.358 4.358 4.162 4.320 15,915 -0.04(-0.88%)
Dec 07, 2022 4.320 4.640 4.241 4.358 12,024 +0.05(+1.23%)
Dec 06, 2022 4.407 4.599 4.241 4.306 12,505 -0.13(-2.94%)
Dec 05, 2022 4.680 4.728 4.400 4.436 37,488 -0.03(-0.63%)
Dec 02, 2022 4.320 4.480 4.320 4.464 10,678 +0.17(+3.87%)
Dec 01, 2022 4.320 4.480 4.297 4.298 9,465 -0.10(-2.33%)
Nov 30, 2022 4.320 4.560 4.308 4.400 20,423 +0.08(+1.83%)
Nov 29, 2022 4.088 4.424 4.084 4.321 24,685 +0.24(+5.86%)
Nov 28, 2022 4.304 4.391 4.000 4.082 23,203 -0.23(-5.33%)
Nov 25, 2022 4.480 4.560 4.205 4.311 20,570 -0.04(-0.83%)
Nov 23, 2022 4.281 4.534 4.201 4.347 18,814 +0.07(+1.55%)
Nov 22, 2022 4.343 4.479 4.240 4.281 7,832 -0.06(-1.44%)
Nov 21, 2022 4.510 4.510 4.240 4.343 12,598 -0.10(-2.36%)
Nov 18, 2022 4.400 4.559 4.400 4.448 12,591 -0.11(-2.40%)
Nov 17, 2022 4.560 4.637 4.404 4.558 8,020 -0.06(-1.33%)
Nov 16, 2022 4.790 4.799 4.492 4.619 7,657 -0.18(-3.77%)
Nov 15, 2022 4.480 4.880 4.480 4.800 41,699 +0.40(+9.09%)
Nov 14, 2022 4.366 4.559 4.323 4.400 11,341 +0.03(+0.77%)
Nov 11, 2022 4.240 4.560 4.134 4.366 33,031 +0.02(+0.52%)
Nov 10, 2022 4.181 4.400 3.840 4.344 31,220 +0.30(+7.52%)
Nov 09, 2022 4.312 4.400 4.000 4.040 28,873 -0.32(-7.39%)
Nov 08, 2022 4.480 4.558 4.282 4.362 21,334 -0.12(-2.69%)
Nov 07, 2022 4.400 4.531 4.362 4.483 15,030 +0.04(+0.81%)
Nov 04, 2022 4.480 4.520 4.352 4.447 19,437 +0.07(+1.53%)
Nov 03, 2022 4.720 4.720 4.360 4.380 19,261 -0.30(-6.41%)
Nov 02, 2022 4.840 4.840 4.522 4.680 14,241 +0.00(+0.07%)
Nov 01, 2022 4.640 4.720 4.560 4.677 14,655 +0.05(+1.11%)
Oct 31, 2022 4.520 4.702 4.493 4.626 13,152 +0.11(+2.34%)
Oct 28, 2022 4.562 4.710 4.441 4.520 13,394 -0.25(-5.17%)
Oct 27, 2022 4.918 4.959 4.672 4.766 23,036 -0.15(-3.12%)
Oct 26, 2022 4.840 5.760 4.732 4.920 123,765 +0.23(+4.82%)
Oct 25, 2022 4.513 4.800 4.513 4.694 17,448 +0.15(+3.38%)
Oct 24, 2022 4.640 4.782 4.481 4.540 21,151 -0.25(-5.26%)
Oct 21, 2022 4.482 4.800 4.482 4.792 14,107 +0.16(+3.36%)
Oct 20, 2022 4.560 4.700 4.480 4.636 8,600 -0.00(-0.09%)
Oct 19, 2022 4.640 4.800 4.481 4.640 12,419 -0.00(-0.03%)
Oct 18, 2022 4.796 4.878 4.400 4.642 28,688 -0.06(-1.24%)
Oct 17, 2022 4.578 4.878 4.480 4.700 26,913 +0.22(+4.95%)
Oct 14, 2022 4.640 4.640 4.400 4.478 12,563 +0.08(+1.78%)
Oct 13, 2022 4.232 4.475 4.232 4.400 18,469 +0.08(+1.85%)
Oct 12, 2022 4.480 4.480 4.200 4.320 14,906 -0.08(-1.82%)
Oct 11, 2022 4.448 4.481 4.242 4.400 24,305 -0.06(-1.26%)
Oct 10, 2022 4.405 4.558 4.321 4.456 21,676 +0.10(+2.18%)
Oct 07, 2022 4.640 4.718 4.320 4.361 20,963 -0.32(-6.80%)
Oct 06, 2022 4.720 4.800 4.573 4.679 19,475 -0.04(-0.86%)
Oct 05, 2022 4.640 4.760 4.600 4.720 18,807 +0.10(+2.08%)
Oct 04, 2022 4.480 4.711 4.480 4.624 19,408 +0.14(+3.21%)
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.