Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.480 4.565 4.430 4.490 4,094,488 -0.05(-1.10%)
Jan 26, 2023 4.630 4.680 4.305 4.540 3,108,627 +0.04(+0.89%)
Jan 25, 2023 4.310 4.540 4.261 4.500 1,575,833 +0.06(+1.35%)
Jan 24, 2023 4.460 4.730 4.370 4.440 1,790,914 -0.06(-1.33%)
Jan 23, 2023 4.510 4.620 4.365 4.500 3,858,229 +0.16(+3.69%)
Jan 20, 2023 4.240 4.440 4.140 4.340 3,701,086 +0.32(+7.96%)
Jan 19, 2023 4.090 4.150 4.010 4.020 1,798,389 -0.18(-4.29%)
Jan 18, 2023 4.400 4.550 4.200 4.200 2,381,669 -0.15(-3.45%)
Jan 17, 2023 4.400 4.430 4.195 4.350 3,101,470 -0.06(-1.36%)
Jan 13, 2023 3.970 4.420 3.945 4.410 4,058,438 +0.36(+8.89%)
Jan 12, 2023 3.900 4.050 3.700 4.050 2,984,618 +0.19(+4.92%)
Jan 11, 2023 3.910 3.990 3.780 3.860 2,697,210 +0.05(+1.31%)
Jan 10, 2023 3.830 3.859 3.680 3.810 2,283,646 +0.00(+0.00%)
Jan 09, 2023 3.890 4.010 3.785 3.810 3,356,949 +0.04(+1.06%)
Jan 06, 2023 3.680 3.780 3.590 3.770 1,728,794 +0.13(+3.57%)
Jan 05, 2023 3.550 3.690 3.520 3.640 1,882,708 +0.03(+0.83%)
Jan 04, 2023 3.510 3.700 3.450 3.610 2,000,601 +0.15(+4.34%)
Jan 03, 2023 3.570 3.715 3.410 3.460 2,734,684 +0.01(+0.29%)
Dec 30, 2022 3.450 3.530 3.380 3.450 2,348,555 -0.09(-2.54%)
Dec 29, 2022 3.180 3.680 3.130 3.540 4,852,591 +0.42(+13.46%)
Dec 28, 2022 3.120 3.205 3.040 3.120 3,393,469 +0.02(+0.65%)
Dec 27, 2022 3.280 3.300 3.050 3.100 4,218,429 -0.20(-6.06%)
Dec 23, 2022 3.390 3.400 3.270 3.300 4,519,159 -0.07(-2.08%)
Dec 22, 2022 3.620 3.635 3.360 3.370 5,605,589 -0.32(-8.67%)
Dec 21, 2022 3.770 3.830 3.660 3.690 2,050,674 -0.02(-0.54%)
Dec 20, 2022 3.700 3.810 3.625 3.710 2,834,604 +0.01(+0.27%)
Dec 19, 2022 3.870 3.910 3.640 3.700 3,162,225 -0.16(-4.15%)
Dec 16, 2022 3.960 3.970 3.775 3.860 4,233,012 -0.05(-1.28%)
Dec 15, 2022 4.160 4.200 3.880 3.910 5,457,790 -0.32(-7.57%)
Dec 14, 2022 4.370 4.505 4.170 4.230 3,239,335 -0.09(-2.08%)
Dec 13, 2022 4.700 4.755 4.270 4.320 3,854,916 -0.15(-3.36%)
Dec 12, 2022 4.430 4.490 4.375 4.470 2,145,102 -0.01(-0.22%)
Dec 09, 2022 4.590 4.680 4.480 4.480 1,617,764 -0.14(-3.03%)
Dec 08, 2022 4.450 4.690 4.345 4.620 2,050,680 +0.27(+6.21%)
Dec 07, 2022 4.370 4.440 4.311 4.350 2,315,290 +0.00(+0.00%)
Dec 06, 2022 4.680 4.710 4.330 4.350 3,874,591 -0.30(-6.45%)
Dec 05, 2022 4.860 4.900 4.610 4.650 3,256,954 -0.29(-5.87%)
Dec 02, 2022 4.850 4.980 4.745 4.940 2,881,702 -0.02(-0.40%)
Dec 01, 2022 5.120 5.260 4.950 4.960 2,317,219 -0.20(-3.88%)
Nov 30, 2022 4.910 5.160 4.790 5.160 3,403,452 +0.33(+6.83%)
Nov 29, 2022 4.990 5.000 4.810 4.830 1,630,312 -0.11(-2.23%)
Nov 28, 2022 4.880 5.020 4.850 4.940 1,998,881 +0.03(+0.61%)
Nov 25, 2022 4.950 5.010 4.910 4.910 756,678 -0.07(-1.41%)
Nov 23, 2022 4.920 4.990 4.830 4.980 2,242,153 +0.13(+2.68%)
Nov 22, 2022 4.870 4.890 4.740 4.850 1,685,823 +0.05(+1.04%)
Nov 21, 2022 4.940 4.940 4.750 4.800 2,344,429 -0.12(-2.44%)
Nov 18, 2022 5.070 5.070 4.830 4.920 3,034,545 +0.01(+0.20%)
Nov 17, 2022 5.000 5.100 4.800 4.910 5,581,197 -0.34(-6.48%)
Nov 16, 2022 5.600 5.630 5.200 5.250 2,693,729 -0.40(-7.08%)
Nov 15, 2022 5.820 6.270 5.470 5.650 6,814,360 -0.34(-5.68%)
Nov 14, 2022 5.780 6.080 5.640 5.990 3,932,946 +0.16(+2.74%)
Nov 11, 2022 5.520 5.930 5.370 5.830 3,027,427 +0.27(+4.86%)
Nov 10, 2022 5.060 5.560 5.060 5.560 4,037,683 +0.95(+20.61%)
Nov 09, 2022 5.000 5.000 4.610 4.610 3,293,560 -0.35(-7.06%)
Nov 08, 2022 5.300 5.310 4.930 4.960 3,756,914 -0.31(-5.88%)
Nov 07, 2022 5.210 5.280 5.064 5.270 1,459,668 +0.11(+2.13%)
Nov 04, 2022 5.350 5.370 5.020 5.160 2,237,728 +0.00(+0.00%)
Nov 03, 2022 5.320 5.400 5.150 5.160 1,657,975 -0.17(-3.19%)
Nov 02, 2022 5.630 5.325 5.330 1,865,341 -0.28(-4.99%)
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.