Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.910 4.200 3.910 3.910 478,742 -0.18(-4.40%)
Dec 29, 2022 3.850 4.100 3.700 4.090 508,554 +0.16(+4.07%)
Dec 28, 2022 3.830 4.020 3.820 3.930 408,701 +0.03(+0.77%)
Dec 27, 2022 4.030 4.030 3.750 3.900 521,578 -0.12(-2.99%)
Dec 23, 2022 3.950 4.080 3.940 4.020 347,868 +0.05(+1.26%)
Dec 22, 2022 4.200 4.200 3.940 3.970 493,025 -0.15(-3.64%)
Dec 21, 2022 3.730 4.220 3.635 4.120 1,105,867 +0.38(+10.16%)
Dec 20, 2022 3.560 3.810 3.560 3.740 431,524 +0.07(+1.91%)
Dec 19, 2022 4.000 4.010 3.600 3.670 763,305 -0.35(-8.71%)
Dec 16, 2022 3.820 4.100 3.780 4.020 1,030,153 +0.27(+7.20%)
Dec 15, 2022 4.050 4.100 3.750 3.750 1,148,563 -0.12(-3.10%)
Dec 14, 2022 3.690 4.030 3.640 3.870 756,488 +0.15(+4.03%)
Dec 13, 2022 3.780 3.880 3.610 3.720 867,654 +0.21(+5.98%)
Dec 12, 2022 3.760 3.760 3.330 3.510 1,162,879 -0.33(-8.59%)
Dec 09, 2022 3.430 3.850 3.230 3.840 7,078,231 +0.60(+18.52%)
Dec 08, 2022 3.280 3.830 3.200 3.240 3,249,516 +0.15(+4.85%)
Dec 07, 2022 3.070 3.145 2.930 3.090 841,875 -0.12(-3.74%)
Dec 06, 2022 3.100 3.280 3.020 3.210 685,491 +0.15(+4.90%)
Dec 05, 2022 3.180 3.490 3.040 3.060 1,378,654 -0.09(-2.86%)
Dec 02, 2022 2.850 3.320 2.810 3.150 1,341,954 +0.21(+7.14%)
Dec 01, 2022 3.000 3.185 2.940 2.940 840,449 -0.20(-6.37%)
Nov 30, 2022 2.780 3.270 2.770 3.140 2,312,706 +0.49(+18.49%)
Nov 29, 2022 2.650 2.960 2.630 2.650 1,376,394 +0.15(+6.00%)
Nov 28, 2022 2.610 2.700 2.495 2.500 1,305,876 -0.12(-4.58%)
Nov 25, 2022 2.800 2.840 2.620 2.620 403,917 -0.25(-8.71%)
Nov 23, 2022 2.720 2.920 2.690 2.870 1,016,258 +0.19(+7.09%)
Nov 22, 2022 3.110 3.130 2.500 2.680 2,284,252 -0.67(-20.00%)
Nov 21, 2022 3.230 3.450 3.230 3.350 501,718 +0.09(+2.76%)
Nov 18, 2022 3.420 3.524 3.100 3.260 575,214 -0.23(-6.59%)
Nov 17, 2022 3.250 3.600 3.210 3.490 736,279 +0.18(+5.44%)
Nov 16, 2022 3.700 3.785 3.300 3.310 511,080 -0.46(-12.20%)
Nov 15, 2022 3.830 4.200 3.770 3.770 1,479,211 +0.27(+7.71%)
Nov 14, 2022 3.600 3.688 3.430 3.500 799,575 -0.17(-4.63%)
Nov 11, 2022 3.120 3.715 3.120 3.670 997,300 +0.63(+20.72%)
Nov 10, 2022 2.970 3.089 2.910 3.040 537,648 +0.26(+9.35%)
Nov 09, 2022 2.780 2.980 2.760 2.780 561,893 -0.11(-3.81%)
Nov 08, 2022 3.120 3.120 2.870 2.890 296,955 -0.29(-9.12%)
Nov 07, 2022 3.130 3.289 3.110 3.180 579,472 +0.11(+3.58%)
Nov 04, 2022 3.270 3.270 2.980 3.070 671,795 +0.10(+3.37%)
Nov 03, 2022 2.750 3.130 2.750 2.970 710,777 +0.09(+3.13%)
Nov 02, 2022 3.040 3.040 2.850 2.880 836,899 -0.06(-2.04%)
Nov 01, 2022 3.080 3.220 2.930 2.940 896,399 +0.15(+5.38%)
Oct 31, 2022 2.780 2.970 2.705 2.790 957,783 +0.09(+3.33%)
Oct 28, 2022 2.870 2.970 2.670 2.700 915,439 -0.27(-9.09%)
Oct 27, 2022 2.820 3.170 2.820 2.970 582,366 +0.02(+0.68%)
Oct 26, 2022 2.800 3.085 2.690 2.950 866,048 +0.16(+5.73%)
Oct 25, 2022 2.620 2.890 2.615 2.790 933,665 +0.22(+8.56%)
Oct 24, 2022 2.700 2.800 2.530 2.570 2,012,099 -0.59(-18.67%)
Oct 21, 2022 3.070 3.200 3.050 3.160 504,651 +0.02(+0.64%)
Oct 20, 2022 3.160 3.350 3.140 3.140 491,946 +0.02(+0.64%)
Oct 19, 2022 3.100 3.420 3.060 3.120 1,196,045 -0.23(-6.87%)
Oct 18, 2022 3.380 3.450 3.290 3.350 565,546 +0.12(+3.72%)
Oct 17, 2022 2.990 3.360 2.985 3.230 919,636 +0.41(+14.54%)
Oct 14, 2022 2.970 3.050 2.805 2.820 927,657 -0.13(-4.41%)
Oct 13, 2022 2.830 3.080 2.750 2.950 1,045,735 -0.02(-0.67%)
Oct 12, 2022 2.970 3.065 2.890 2.970 491,829 +0.00(+0.00%)
Oct 11, 2022 2.930 3.080 2.857 2.970 847,385 +0.01(+0.34%)
Oct 10, 2022 3.360 3.360 2.960 2.960 958,502 -0.45(-13.20%)
Oct 07, 2022 3.570 3.580 3.405 3.410 1,146,841 -0.25(-6.83%)
Oct 06, 2022 3.850 3.890 3.660 3.660 503,534 -0.24(-6.15%)
Oct 05, 2022 4.200 4.210 3.890 3.900 566,697 -0.32(-7.58%)
Oct 04, 2022 4.100 4.265 3.970 4.220 484,538 +0.24(+6.03%)
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.