Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2022 11.65 0 +0.25(+2.19%)
Nov 03, 2022 11.53 11.64 10.90 11.40 206,418 -0.26(-2.23%)
Nov 02, 2022 11.96 12.04 11.57 11.66 279,641 -0.24(-2.02%)
Nov 01, 2022 11.89 12.11 11.57 11.90 240,980 +0.08(+0.68%)
Oct 31, 2022 11.69 12.54 11.65 11.82 556,102 +0.00(+0.00%)
Oct 28, 2022 11.72 11.84 11.53 11.82 165,692 +0.22(+1.90%)
Oct 27, 2022 11.86 11.96 11.50 11.60 154,803 -0.06(-0.51%)
Oct 26, 2022 11.74 12.00 11.47 11.66 223,638 -0.08(-0.68%)
Oct 25, 2022 11.46 11.78 11.14 11.74 342,778 +0.23(+2.00%)
Oct 24, 2022 10.89 12.00 10.79 11.51 902,542 +1.01(+9.62%)
Oct 21, 2022 10.10 10.61 10.10 10.50 433,590 +0.36(+3.55%)
Oct 20, 2022 10.32 10.32 10.07 10.14 169,315 -0.13(-1.27%)
Oct 19, 2022 10.47 10.50 10.21 10.27 179,439 -0.19(-1.82%)
Oct 18, 2022 10.34 10.73 10.34 10.46 260,859 +0.36(+3.56%)
Oct 17, 2022 9.730 10.18 9.650 10.10 414,575 +0.38(+3.91%)
Oct 14, 2022 9.740 10.30 9.720 9.720 312,265 +0.01(+0.10%)
Oct 13, 2022 9.290 9.770 9.220 9.710 100,699 +0.23(+2.43%)
Oct 12, 2022 9.630 9.670 9.450 9.480 119,358 -0.13(-1.35%)
Oct 11, 2022 9.720 9.805 9.551 9.610 140,328 -0.14(-1.44%)
Oct 10, 2022 9.740 9.910 9.670 9.750 259,552 +0.35(+3.72%)
Oct 07, 2022 9.580 9.640 8.860 9.400 192,759 -0.22(-2.29%)
Oct 06, 2022 9.930 9.975 9.600 9.620 161,039 -0.31(-3.12%)
Oct 05, 2022 9.700 9.930 9.620 9.930 217,988 +0.18(+1.85%)
Oct 04, 2022 9.510 9.940 9.510 9.750 303,319 +0.25(+2.63%)
Oct 03, 2022 9.030 9.560 9.020 9.500 209,881 +0.65(+7.34%)
Sep 30, 2022 8.910 9.010 8.638 8.850 516,088 -0.07(-0.78%)
Sep 29, 2022 9.330 9.570 8.780 8.920 399,654 -0.42(-4.50%)
Sep 28, 2022 9.180 9.480 9.010 9.340 164,766 +0.18(+1.97%)
Sep 27, 2022 9.260 9.400 9.100 9.160 178,588 -0.04(-0.43%)
Sep 26, 2022 9.110 9.410 8.981 9.200 220,925 +0.11(+1.21%)
Sep 23, 2022 9.240 9.310 8.930 9.090 250,148 -0.25(-2.68%)
Sep 22, 2022 9.150 9.460 9.130 9.340 218,186 -0.07(-0.74%)
Sep 21, 2022 9.650 9.740 9.400 9.410 213,809 -0.13(-1.36%)
Sep 20, 2022 9.460 9.570 9.330 9.540 189,923 +0.00(+0.00%)
Sep 19, 2022 9.070 9.630 9.070 9.540 215,993 +0.33(+3.58%)
Sep 16, 2022 9.410 9.479 8.980 9.210 378,587 -0.38(-3.96%)
Sep 15, 2022 9.530 9.790 9.420 9.590 159,504 +0.07(+0.74%)
Sep 14, 2022 9.470 9.600 9.368 9.520 169,425 -0.04(-0.42%)
Sep 13, 2022 9.390 9.720 9.351 9.560 214,792 -0.03(-0.31%)
Sep 12, 2022 9.630 9.780 9.480 9.590 312,440 -0.21(-2.14%)
Sep 09, 2022 9.570 9.940 9.560 9.800 282,421 +0.24(+2.51%)
Sep 08, 2022 9.730 10.10 9.070 9.560 847,440 -0.25(-2.55%)
Sep 07, 2022 9.560 9.880 9.490 9.810 203,441 +0.13(+1.34%)
Sep 06, 2022 9.020 9.740 8.930 9.680 449,749 +0.78(+8.76%)
Sep 02, 2022 9.850 9.910 8.880 8.900 606,418 -0.99(-10.06%)
Sep 01, 2022 9.860 10.08 9.780 9.895 260,359 -0.07(-0.65%)
Aug 31, 2022 10.09 10.10 9.960 9.960 180,041 -0.12(-1.19%)
Aug 30, 2022 10.43 10.46 10.02 10.08 260,154 -0.24(-2.33%)
Aug 29, 2022 10.24 10.35 9.800 10.32 354,678 -0.05(-0.48%)
Aug 26, 2022 10.59 10.62 10.29 10.37 212,462 -0.08(-0.77%)
Aug 25, 2022 10.75 10.80 10.40 10.45 329,032 -0.17(-1.60%)
Aug 24, 2022 10.37 10.72 10.20 10.62 427,288 +0.34(+3.31%)
Aug 23, 2022 10.49 10.49 10.04 10.28 712,856 +0.21(+2.09%)
Aug 22, 2022 9.380 10.30 9.280 10.07 1,689,282 +0.49(+5.11%)
Aug 19, 2022 9.770 9.830 9.460 9.580 334,766 -0.44(-4.39%)
Aug 18, 2022 9.920 10.02 9.880 10.02 159,018 +0.14(+1.42%)
Aug 17, 2022 9.890 9.985 9.770 9.880 184,320 -0.04(-0.40%)
Aug 16, 2022 10.13 10.15 9.780 9.920 250,966 -0.21(-2.07%)
Aug 15, 2022 9.550 10.15 9.500 10.13 728,101 +0.46(+4.76%)
Aug 12, 2022 9.590 9.810 9.470 9.670 390,121 +0.13(+1.36%)
Aug 11, 2022 9.500 9.575 9.324 9.540 343,027 +0.20(+2.14%)
Aug 10, 2022 9.060 9.345 8.878 9.340 321,062 +0.37(+4.12%)
Aug 09, 2022 9.120 9.120 8.810 8.970 331,093 -0.05(-0.55%)
Aug 08, 2022 8.480 9.100 8.480 9.020 616,882 +0.97(+12.05%)
Aug 05, 2022 7.840 8.050 7.730 8.050 130,967 +0.15(+1.90%)
Aug 04, 2022 7.940 7.970 7.840 7.900 64,391 +0.01(+0.13%)
Aug 03, 2022 7.750 7.990 7.750 7.890 79,800 +0.09(+1.15%)
Aug 02, 2022 7.890 8.015 7.800 7.800 198,432 -0.10(-1.27%)
Aug 01, 2022 7.830 7.910 7.710 7.900 352,301 +0.15(+1.94%)
Jul 29, 2022 7.740 7.800 7.700 7.750 94,824 +0.10(+1.31%)
Jul 28, 2022 7.720 7.730 7.520 7.650 104,834 -0.01(-0.13%)
Jul 27, 2022 7.480 7.695 7.220 7.660 111,680 +0.26(+3.51%)
Jul 26, 2022 7.500 7.535 7.300 7.400 141,341 -0.16(-2.12%)
Jul 25, 2022 7.400 7.650 7.252 7.560 278,503 +0.27(+3.70%)
Jul 22, 2022 7.350 7.350 7.210 7.290 202,923 +0.03(+0.41%)
Jul 21, 2022 7.140 7.320 6.975 7.260 328,714 +0.18(+2.54%)
Jul 20, 2022 6.490 7.130 6.420 7.080 757,433 +0.61(+9.43%)
Jul 19, 2022 6.440 6.510 6.355 6.470 120,171 +0.13(+2.05%)
Jul 18, 2022 6.200 6.360 6.190 6.340 117,886 +0.14(+2.26%)
Jul 15, 2022 6.130 6.290 6.010 6.200 94,761 +0.11(+1.81%)
Jul 14, 2022 5.930 6.090 5.840 6.090 75,681 +0.05(+0.83%)
Jul 13, 2022 5.960 6.065 5.960 6.040 37,847 -0.01(-0.17%)
Jul 12, 2022 5.950 6.080 5.940 6.050 73,049 +0.05(+0.83%)
Jul 11, 2022 6.080 6.115 5.890 6.000 109,791 -0.18(-2.91%)
Jul 08, 2022 6.260 6.260 6.100 6.180 97,223 -0.07(-1.12%)
Jul 07, 2022 5.930 6.250 5.930 6.250 99,082 +0.28(+4.69%)
Jul 06, 2022 5.840 6.030 5.704 5.970 159,172 +0.12(+2.05%)
Jul 05, 2022 6.030 6.030 5.830 5.850 133,135 -0.19(-3.15%)
Jul 01, 2022 6.010 6.070 5.900 6.040 139,204 +0.06(+1.00%)
Jun 30, 2022 5.910 6.050 5.760 5.980 108,773 -0.05(-0.83%)
Jun 29, 2022 6.110 6.110 6.000 6.030 110,789 -0.07(-1.15%)
Jun 28, 2022 6.240 6.300 6.090 6.100 136,972 -0.03(-0.49%)
Jun 27, 2022 6.070 6.210 5.930 6.130 151,171 +0.13(+2.17%)
Jun 24, 2022 6.040 6.160 5.800 6.000 3,677,445 +0.05(+0.84%)
Jun 23, 2022 5.920 6.057 5.740 5.950 179,224 +0.12(+2.06%)
Jun 22, 2022 5.680 5.990 5.680 5.830 206,150 +0.03(+0.52%)
Jun 21, 2022 5.740 5.900 5.720 5.800 194,709 +0.08(+1.40%)
Jun 17, 2022 5.650 5.830 5.630 5.720 197,797 +0.07(+1.24%)
Jun 16, 2022 6.070 6.070 5.580 5.650 186,242 -0.53(-8.58%)
Jun 15, 2022 6.120 6.230 6.080 6.180 143,109 +0.06(+0.98%)
Jun 14, 2022 6.380 6.410 5.920 6.120 159,587 -0.27(-4.23%)
Jun 13, 2022 6.290 6.450 6.220 6.390 187,904 -0.08(-1.24%)
Jun 10, 2022 6.720 6.780 6.430 6.470 122,896 -0.30(-4.43%)
Jun 09, 2022 6.620 6.840 6.580 6.770 230,311 +0.07(+1.04%)
Jun 08, 2022 6.600 6.765 6.380 6.700 137,758 +0.02(+0.30%)
Jun 07, 2022 6.200 6.710 6.160 6.680 283,978 +0.39(+6.20%)
Jun 06, 2022 6.370 6.510 6.260 6.290 195,670 -0.09(-1.41%)
Jun 03, 2022 6.440 6.450 6.290 6.380 122,700 -0.07(-1.09%)
Jun 02, 2022 6.350 6.500 6.300 6.450 102,432 +0.15(+2.38%)
Jun 01, 2022 6.280 6.390 6.150 6.300 152,422 +0.04(+0.64%)
May 31, 2022 6.350 6.400 6.240 6.260 70,474 -0.14(-2.19%)
May 27, 2022 6.340 6.410 6.290 6.400 149,793 +0.11(+1.75%)
May 26, 2022 6.190 6.330 6.070 6.290 106,684 +0.15(+2.44%)
May 25, 2022 6.010 6.180 5.950 6.140 152,387 +0.09(+1.49%)
May 24, 2022 6.030 6.090 5.900 6.050 158,122 -0.02(-0.33%)
May 23, 2022 6.060 6.100 5.860 6.070 211,179 +0.02(+0.33%)
May 20, 2022 6.260 6.260 5.860 6.050 156,613 -0.12(-1.94%)
May 19, 2022 5.950 6.250 5.850 6.170 294,285 +0.28(+4.75%)
May 18, 2022 5.740 6.000 5.660 5.890 177,703 +0.03(+0.51%)
May 17, 2022 5.790 5.990 5.710 5.860 199,213 +0.20(+3.53%)
May 16, 2022 5.430 5.700 5.400 5.660 243,497 +0.19(+3.47%)
May 13, 2022 5.410 5.630 5.390 5.470 191,818 +0.07(+1.30%)
May 12, 2022 5.240 5.470 5.180 5.400 248,883 +0.05(+0.93%)
May 11, 2022 5.290 5.470 5.290 5.350 288,462 -0.01(-0.19%)
May 10, 2022 4.920 5.490 4.570 5.360 763,148 +1.11(+26.12%)
May 09, 2022 4.250 4.300 4.090 4.250 181,069 -0.03(-0.70%)
May 06, 2022 4.460 4.460 4.250 4.280 91,264 -0.15(-3.39%)
May 05, 2022 4.660 4.680 4.350 4.430 77,797 -0.32(-6.74%)
May 04, 2022 4.700 4.776 4.490 4.750 97,865 +0.02(+0.42%)
May 03, 2022 4.780 5.000 4.610 4.730 86,259 -0.02(-0.42%)
May 02, 2022 4.750 4.860 4.655 4.750 122,578 +0.00(+0.00%)
Apr 29, 2022 4.580 4.900 4.580 4.750 170,309 +0.17(+3.71%)
Apr 28, 2022 4.400 4.610 4.360 4.580 119,771 +0.19(+4.33%)
Apr 27, 2022 4.760 4.810 4.330 4.390 151,831 -0.37(-7.77%)
Apr 26, 2022 4.660 4.830 4.630 4.760 174,570 +0.02(+0.42%)
Apr 25, 2022 4.630 4.750 4.490 4.740 136,404 +0.08(+1.72%)
Apr 22, 2022 4.740 4.820 4.660 4.660 128,957 -0.10(-2.10%)
Apr 21, 2022 4.990 5.010 4.760 4.760 120,251 -0.19(-3.84%)
Apr 20, 2022 5.070 5.149 4.900 4.950 117,791 -0.06(-1.20%)
Apr 19, 2022 4.970 5.060 4.930 5.010 181,703 +0.04(+0.80%)
Apr 18, 2022 5.080 5.100 4.925 4.970 169,399 -0.11(-2.17%)
Apr 14, 2022 4.910 5.170 4.820 5.080 216,337 +0.19(+3.89%)
Apr 13, 2022 4.660 4.910 4.650 4.890 124,022 +0.25(+5.39%)
Apr 12, 2022 4.750 4.750 4.450 4.640 131,207 -0.04(-0.85%)
Apr 11, 2022 4.930 4.930 4.640 4.680 60,526 -0.28(-5.65%)
Apr 08, 2022 4.910 5.070 4.860 4.960 79,470 +0.03(+0.61%)
Apr 07, 2022 5.060 5.064 4.810 4.930 108,261 -0.15(-2.95%)
Apr 06, 2022 5.200 5.225 5.020 5.080 69,983 -0.16(-3.05%)
Apr 05, 2022 5.540 5.600 5.240 5.240 69,961 -0.28(-5.07%)
Apr 04, 2022 5.480 5.550 5.440 5.520 84,038 +0.06(+1.10%)
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.