Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 8.860 9.040 8.820 8.970 361,432 +0.17(+1.93%)
Jan 25, 2023 8.470 8.805 8.190 8.800 1,114,866 +0.23(+2.68%)
Jan 24, 2023 8.360 8.710 8.150 8.570 763,119 +0.13(+1.54%)
Jan 23, 2023 8.400 8.600 8.260 8.440 635,669 +0.04(+0.48%)
Jan 20, 2023 8.560 8.595 8.300 8.400 465,827 +0.01(+0.12%)
Jan 19, 2023 8.100 8.625 7.950 8.390 658,665 +0.22(+2.69%)
Jan 18, 2023 8.440 8.740 8.100 8.170 638,721 -0.20(-2.39%)
Jan 17, 2023 8.750 8.850 8.310 8.370 554,682 -0.35(-4.01%)
Jan 13, 2023 8.580 8.960 8.540 8.720 415,981 +0.02(+0.23%)
Jan 12, 2023 8.490 8.710 8.310 8.700 419,738 +0.23(+2.72%)
Jan 11, 2023 8.300 8.620 8.124 8.470 362,132 +0.15(+1.80%)
Jan 10, 2023 8.090 8.330 8.070 8.320 438,471 +0.21(+2.59%)
Jan 09, 2023 8.450 8.450 7.975 8.110 1,254,403 -0.14(-1.70%)
Jan 06, 2023 8.800 8.900 7.990 8.250 1,054,692 -0.51(-5.82%)
Jan 05, 2023 9.180 9.330 8.705 8.760 765,211 -0.54(-5.81%)
Jan 04, 2023 9.140 9.480 9.100 9.300 544,190 +0.20(+2.20%)
Jan 03, 2023 9.310 9.390 9.020 9.100 393,091 -0.13(-1.41%)
Dec 30, 2022 9.380 9.490 8.960 9.230 507,007 -0.25(-2.64%)
Dec 29, 2022 8.900 9.585 8.750 9.480 474,014 +0.67(+7.60%)
Dec 28, 2022 8.900 9.130 8.720 8.810 532,381 -0.09(-1.01%)
Dec 27, 2022 8.750 9.060 8.690 8.900 418,796 +0.06(+0.68%)
Dec 23, 2022 8.810 8.890 8.550 8.840 505,673 -0.01(-0.11%)
Dec 22, 2022 8.670 8.900 8.621 8.850 402,106 +0.06(+0.68%)
Dec 21, 2022 8.970 9.120 8.740 8.790 415,661 -0.16(-1.79%)
Dec 20, 2022 8.770 9.100 8.710 8.950 669,539 +0.11(+1.24%)
Dec 19, 2022 9.100 9.100 8.650 8.840 531,932 -0.23(-2.54%)
Dec 16, 2022 8.710 9.150 8.600 9.070 1,087,131 +0.23(+2.60%)
Dec 15, 2022 9.060 9.340 8.720 8.840 654,739 -0.54(-5.76%)
Dec 14, 2022 9.170 9.490 9.030 9.380 603,925 +0.17(+1.85%)
Dec 13, 2022 9.470 9.480 8.730 9.210 563,892 +0.14(+1.54%)
Dec 12, 2022 8.720 9.140 8.500 9.070 431,686 +0.43(+4.98%)
Dec 09, 2022 8.580 8.800 8.410 8.640 440,106 -0.05(-0.58%)
Dec 08, 2022 9.160 9.160 8.520 8.690 339,235 -0.40(-4.40%)
Dec 07, 2022 9.370 9.610 8.930 9.090 770,037 -0.18(-1.94%)
Dec 06, 2022 8.610 9.300 8.019 9.270 700,779 +0.61(+7.04%)
Dec 05, 2022 8.970 8.970 8.440 8.660 800,549 -0.44(-4.84%)
Dec 02, 2022 8.270 9.160 8.180 9.100 576,774 +0.66(+7.82%)
Dec 01, 2022 8.440 8.560 8.290 8.440 746,078 -0.05(-0.59%)
Nov 30, 2022 7.610 8.560 7.600 8.490 928,475 +0.97(+12.90%)
Nov 29, 2022 7.450 7.630 7.330 7.520 328,555 +0.03(+0.40%)
Nov 28, 2022 7.670 7.780 7.370 7.490 398,199 -0.26(-3.35%)
Nov 25, 2022 7.790 7.920 7.710 7.750 84,384 -0.02(-0.26%)
Nov 23, 2022 7.840 7.980 7.690 7.770 336,124 -0.08(-1.02%)
Nov 22, 2022 7.670 7.990 7.470 7.850 412,102 +0.23(+3.02%)
Nov 21, 2022 7.770 7.770 7.290 7.620 412,233 -0.15(-1.93%)
Nov 18, 2022 8.120 8.120 7.590 7.770 408,889 -0.09(-1.15%)
Nov 17, 2022 8.240 8.270 7.500 7.860 674,730 -0.63(-7.42%)
Nov 16, 2022 8.600 8.715 8.380 8.490 560,764 -0.16(-1.85%)
Nov 15, 2022 8.850 8.890 8.510 8.650 645,523 +0.08(+0.93%)
Nov 14, 2022 8.500 8.970 8.170 8.570 872,087 -0.12(-1.38%)
Nov 11, 2022 8.130 8.850 8.010 8.690 600,956 +0.46(+5.59%)
Nov 10, 2022 7.300 8.270 6.999 8.230 1,395,082 +1.35(+19.62%)
Nov 09, 2022 8.540 8.540 6.845 6.880 895,806 -1.70(-19.81%)
Nov 08, 2022 8.580 8.840 8.310 8.580 458,915 +0.15(+1.78%)
Nov 07, 2022 8.350 8.590 8.160 8.430 379,542 +0.15(+1.81%)
Nov 04, 2022 8.850 8.930 7.900 8.280 691,926 -0.33(-3.83%)
Nov 03, 2022 8.860 9.040 8.540 8.610 558,325 -0.41(-4.55%)
Nov 02, 2022 9.260 9.430 9.000 9.020 416,054 -0.27(-2.91%)
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.