Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 14.48 | 26 | +1.47(+11.34%) | |||
Jan 27, 2023 | 12.75 | 13.03 | 12.75 | 13.01 | 722 | -0.47(-3.52%) |
Jan 26, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 853 | +0.43(+3.26%) |
Jan 25, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 284 | -0.27(-1.99%) |
Jan 24, 2023 | 14.47 | 14.90 | 13.00 | 13.32 | 9,696 | -1.11(-7.69%) |
Jan 23, 2023 | 13.37 | 17.04 | 13.31 | 14.43 | 7,368 | -0.24(-1.64%) |
Jan 20, 2023 | 13.27 | 15.57 | 13.27 | 14.67 | 3,010 | -0.04(-0.24%) |
Jan 18, 2023 | 14.71 | 131 | +0.05(+0.35%) | |||
Jan 17, 2023 | 16.50 | 16.50 | 14.65 | 14.65 | 3,648 | -0.42(-2.76%) |
Jan 13, 2023 | 15.99 | 15.99 | 15.07 | 15.07 | 716 | -0.04(-0.30%) |
Jan 12, 2023 | 15.91 | 16.16 | 14.70 | 15.12 | 10,744 | +0.17(+1.10%) |
Jan 11, 2023 | 14.60 | 15.44 | 14.19 | 14.95 | 2,333 | +0.25(+1.70%) |
Jan 10, 2023 | 14.00 | 15.50 | 13.41 | 14.70 | 4,978 | +0.69(+4.96%) |
Jan 09, 2023 | 14.69 | 14.69 | 13.23 | 14.01 | 2,797 | +0.66(+4.91%) |
Jan 06, 2023 | 13.00 | 13.80 | 13.00 | 13.35 | 993 | +1.24(+10.24%) |
Jan 05, 2023 | 13.10 | 13.20 | 11.83 | 12.11 | 3,317 | -2.14(-15.02%) |
Jan 04, 2023 | 14.72 | 18.26 | 14.25 | 14.25 | 10,446 | -0.68(-4.56%) |
Jan 03, 2023 | 14.39 | 15.13 | 12.55 | 14.93 | 9,829 | +1.71(+12.94%) |
Dec 30, 2022 | 12.50 | 18.02 | 12.10 | 13.22 | 13,875 | +1.20(+9.98%) |
Dec 29, 2022 | 13.50 | 13.50 | 12.00 | 12.02 | 9,573 | -0.67(-5.28%) |
Dec 28, 2022 | 13.30 | 14.05 | 12.00 | 12.69 | 10,839 | -0.93(-6.79%) |
Dec 27, 2022 | 12.65 | 15.47 | 12.65 | 13.62 | 4,273 | +0.89(+7.04%) |
Dec 23, 2022 | 13.00 | 13.24 | 12.72 | 12.72 | 2,108 | -0.15(-1.20%) |
Dec 22, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 76 | -0.12(-0.89%) |
Dec 21, 2022 | 14.00 | 15.50 | 12.61 | 12.99 | 12,828 | -0.12(-0.92%) |
Dec 15, 2022 | 13.11 | 220 | -0.39(-2.89%) | |||
Dec 14, 2022 | 13.28 | 13.60 | 13.28 | 13.50 | 494 | -0.09(-0.69%) |
Dec 13, 2022 | 14.01 | 14.01 | 13.59 | 13.59 | 364 | -0.37(-2.62%) |
Dec 12, 2022 | 12.08 | 13.96 | 12.00 | 13.96 | 2,817 | +1.51(+12.16%) |
Dec 09, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 204 | -0.72(-5.50%) |
Dec 08, 2022 | 12.60 | 13.17 | 12.60 | 13.17 | 1,310 | -0.33(-2.44%) |
Dec 07, 2022 | 11.71 | 13.50 | 11.71 | 13.50 | 1,321 | +1.83(+15.69%) |
Dec 06, 2022 | 14.00 | 14.00 | 11.67 | 11.67 | 4,289 | -1.67(-12.49%) |
Dec 05, 2022 | 14.55 | 14.79 | 13.33 | 13.33 | 1,795 | -0.26(-1.91%) |
Dec 02, 2022 | 38.70 | 48.80 | 13.08 | 13.60 | 64,293 | -27.91(-67.24%) |
Dec 01, 2022 | 37.00 | 43.00 | 37.00 | 41.50 | 14,310 | +3.91(+10.39%) |
Nov 30, 2022 | 36.80 | 37.88 | 36.66 | 37.59 | 2,768 | +0.71(+1.94%) |
Nov 29, 2022 | 37.77 | 37.77 | 36.88 | 36.88 | 897 | -1.02(-2.69%) |
Nov 28, 2022 | 36.00 | 39.80 | 33.70 | 37.90 | 11,157 | +5.93(+18.55%) |
Nov 23, 2022 | 31.97 | 105 | +5.14(+19.16%) | |||
Nov 22, 2022 | 26.17 | 36.77 | 26.17 | 26.83 | 3,019 | +2.57(+10.59%) |
Nov 21, 2022 | 23.07 | 25.00 | 21.00 | 24.26 | 3,092 | +4.36(+21.91%) |
Nov 18, 2022 | 15.96 | 20.79 | 15.20 | 19.90 | 4,359 | +3.64(+22.39%) |
Nov 17, 2022 | 16.44 | 16.44 | 16.19 | 16.26 | 897 | -0.48(-2.87%) |
Nov 16, 2022 | 16.60 | 16.89 | 16.55 | 16.74 | 1,005 | -0.23(-1.36%) |
Nov 14, 2022 | 16.97 | 397 | +1.71(+11.21%) | |||
Nov 11, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.74(+5.10%) |
Nov 10, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 180 | +0.08(+0.55%) |
Nov 09, 2022 | 17.78 | 17.78 | 14.44 | 14.44 | 1,590 | -1.74(-10.73%) |
Nov 07, 2022 | 16.18 | 6 | +0.78(+5.03%) | |||
Nov 04, 2022 | 15.50 | 15.50 | 15.02 | 15.40 | 822 | +0.05(+0.33%) |
Nov 03, 2022 | 13.60 | 19.20 | 11.70 | 15.35 | 7,159 | +2.11(+15.92%) |
Nov 02, 2022 | 13.25 | 13.25 | 10.65 | 13.24 | 2,644 | -0.05(-0.36%) |
Nov 01, 2022 | 14.12 | 15.16 | 11.64 | 13.29 | 4,896 | -0.17(-1.23%) |
Oct 31, 2022 | 13.31 | 17.00 | 12.00 | 13.46 | 14,355 | +0.56(+4.34%) |
Oct 28, 2022 | 12.91 | 13.31 | 11.35 | 12.89 | 9,880 | +0.44(+3.53%) |
Oct 27, 2022 | 11.46 | 12.91 | 10.50 | 12.46 | 7,903 | +0.30(+2.51%) |
Oct 25, 2022 | 12.15 | 1 | +0.85(+7.52%) | |||
Oct 24, 2022 | 11.93 | 12.51 | 11.30 | 11.30 | 906 | -0.07(-0.62%) |
Oct 21, 2022 | 11.37 | 11.37 | 11.37 | 11.37 | 100 | -0.71(-5.88%) |
Oct 19, 2022 | 12.08 | 1 | +0.22(+1.90%) | |||
Oct 17, 2022 | 11.86 | 3 | +0.04(+0.34%) | |||
Oct 14, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.15(+1.29%) |
Oct 13, 2022 | 10.80 | 12.00 | 10.60 | 11.66 | 8,933 | +0.07(+0.65%) |
Oct 12, 2022 | 11.55 | 11.59 | 11.55 | 11.59 | 845 | +0.29(+2.61%) |
Oct 11, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 4 | +0.15(+1.35%) |
Oct 06, 2022 | 11.14 | 1 | -0.05(-0.45%) | |||
Oct 05, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 15 | +0.20(+1.77%) |
Oct 04, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 101 | +0.02(+0.16%) |
Oct 03, 2022 | 11.81 | 11.81 | 10.23 | 10.98 | 968 | -0.67(-5.77%) |
Sep 28, 2022 | 11.65 | 10 | +0.51(+4.62%) | |||
Sep 27, 2022 | 11.30 | 11.80 | 11.04 | 11.14 | 1,010 | -0.20(-1.76%) |
Sep 16, 2022 | 11.34 | 2 | +0.21(+1.84%) | |||
Sep 14, 2022 | 11.13 | 2 | -0.45(-3.84%) | |||
Sep 09, 2022 | 11.58 | 3 | -0.30(-2.53%) | |||
Sep 08, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 3 | +0.58(+5.13%) |
Sep 07, 2022 | 11.11 | 11.40 | 11.11 | 11.30 | 1,000 | -0.40(-3.42%) |
Sep 06, 2022 | 11.52 | 11.70 | 11.52 | 11.70 | 424 | +0.40(+3.54%) |
Sep 02, 2022 | 11.80 | 11.80 | 11.02 | 11.30 | 2,113 | -0.70(-5.83%) |
Sep 01, 2022 | 12.00 | 12.50 | 12.00 | 12.00 | 1,580 | +0.17(+1.44%) |
Aug 31, 2022 | 11.11 | 13.31 | 11.11 | 11.83 | 1,069 | -0.47(-3.82%) |
Aug 30, 2022 | 13.39 | 13.39 | 12.06 | 12.30 | 1,403 | -0.49(-3.87%) |
Aug 29, 2022 | 12.42 | 12.79 | 12.40 | 12.79 | 507 | +0.28(+2.25%) |
Aug 26, 2022 | 13.39 | 13.39 | 12.35 | 12.51 | 1,646 | +0.13(+1.07%) |
Aug 25, 2022 | 12.00 | 13.00 | 12.00 | 12.38 | 3,445 | +0.38(+3.17%) |
Aug 22, 2022 | 12.00 | 1 | +0.60(+5.26%) | |||
Aug 19, 2022 | 11.33 | 12.26 | 11.00 | 11.40 | 4,036 | +0.31(+2.80%) |
Aug 18, 2022 | 10.95 | 11.45 | 10.95 | 11.09 | 1,521 | -0.89(-7.43%) |
Aug 12, 2022 | 11.98 | 3 | +0.58(+5.09%) | |||
Aug 11, 2022 | 11.30 | 12.09 | 10.80 | 11.40 | 8,010 | +0.15(+1.33%) |
Aug 10, 2022 | 11.00 | 11.85 | 10.22 | 11.25 | 7,409 | +0.12(+1.11%) |
Aug 09, 2022 | 11.00 | 11.45 | 10.28 | 11.13 | 11,329 | +0.66(+6.35%) |
Aug 08, 2022 | 10.50 | 11.00 | 10.06 | 10.46 | 12,126 | +0.16(+1.52%) |
Aug 03, 2022 | 10.30 | 1 | -0.05(-0.53%) | |||
Aug 02, 2022 | 9.860 | 10.36 | 9.860 | 10.36 | 244 | +0.18(+1.82%) |
Aug 01, 2022 | 10.05 | 10.94 | 10.05 | 10.18 | 1,161 | +0.18(+1.75%) |
Jul 27, 2022 | 10.00 | 3 | +0.60(+6.38%) | |||
Jul 25, 2022 | 9.400 | 9 | -0.17(-1.78%) | |||
Jul 22, 2022 | 9.220 | 9.920 | 9.220 | 9.570 | 1,229 | -0.35(-3.54%) |
Jul 20, 2022 | 9.921 | 162 | +0.17(+1.76%) | |||
Jul 13, 2022 | 9.750 | 1 | -0.03(-0.31%) | |||
Jul 12, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 5 | -0.55(-5.32%) |
Jul 11, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 8 | -0.22(-2.13%) |
Jul 08, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +0.00(+0.00%) |
Jul 07, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 1 | -0.53(-4.74%) |
Jun 29, 2022 | 11.08 | 1 | +0.46(+4.28%) | |||
Jun 28, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 12 | -0.59(-5.22%) |
Jun 27, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 118 | -0.04(-0.36%) |
Jun 24, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 186 | -0.84(-6.95%) |
Jun 17, 2022 | 12.09 | 0 | -0.90(-6.93%) | |||
Jun 14, 2022 | 12.99 | 107 | -0.86(-6.21%) | |||
Jun 10, 2022 | 13.85 | 39 | -0.65(-4.48%) | |||
Jun 08, 2022 | 14.50 | 30 | +0.05(+0.35%) | |||
Jun 07, 2022 | 13.71 | 14.47 | 13.71 | 14.45 | 2,558 | +0.66(+4.79%) |
Jun 01, 2022 | 13.79 | 3 | +1.80(+15.01%) | |||
May 19, 2022 | 11.99 | 0 | +0.04(+0.33%) | |||
May 12, 2022 | 11.95 | 1 | +1.56(+15.01%) | |||
May 09, 2022 | 10.39 | 2 | -0.44(-4.06%) | |||
May 04, 2022 | 10.83 | 0 | -0.28(-2.48%) | |||
Apr 19, 2022 | 11.11 | 3 | +0.17(+1.55%) | |||
Apr 14, 2022 | 10.94 | 8 | -0.24(-2.19%) | |||
Apr 12, 2022 | 11.18 | 60 | +0.33(+3.00%) | |||
Apr 11, 2022 | 11.18 | 11.25 | 10.85 | 10.85 | 1,207 | -0.28(-2.47%) |
Apr 08, 2022 | 11.25 | 11.25 | 11.13 | 11.13 | 118 | +0.35(+3.20%) |
Apr 07, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 9 | +0.00(+0.00%) |
Apr 06, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 23 | -0.69(-5.97%) |
Apr 04, 2022 | 11.47 | 26 | +0.69(+6.35%) | |||
Apr 01, 2022 | 11.25 | 11.25 | 10.79 | 10.79 | 257 | +0.00(+0.00%) |
Mar 31, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 14 | +0.00(+0.00%) |
Mar 30, 2022 | 11.45 | 11.45 | 10.79 | 10.79 | 131 | -0.66(-5.81%) |
Mar 28, 2022 | 11.45 | 75 | +1.04(+9.99%) | |||
Mar 24, 2022 | 10.41 | 13 | -0.59(-5.36%) | |||
Mar 21, 2022 | 11.00 | 7 | +0.82(+8.11%) | |||
Mar 14, 2022 | 10.18 | 3 | +0.00(+0.00%) | |||
Mar 10, 2022 | 10.18 | 10 | +0.50(+5.11%) | |||
Mar 07, 2022 | 9.680 | 1 | -0.74(-7.10%) | |||
Mar 04, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 349 | +0.94(+9.92%) |
Mar 01, 2022 | 9.480 | 21 | +0.09(+1.00%) | |||
Feb 28, 2022 | 9.480 | 9.480 | 9.386 | 9.386 | 312 | -0.15(-1.62%) |
Feb 25, 2022 | 9.540 | 9.540 | 9.540 | 9.540 | 100 | +0.46(+5.07%) |
Feb 24, 2022 | 9.080 | 9.080 | 9.080 | 9.080 | 11 | -0.05(-0.60%) |
Feb 23, 2022 | 9.135 | 9.135 | 9.135 | 9.135 | 1 | -0.42(-4.35%) |
Feb 22, 2022 | 9.550 | 9.550 | 9.550 | 9.550 | 102 | +0.45(+4.95%) |
Feb 16, 2022 | 9.100 | 0 | -0.40(-4.21%) | |||
Feb 11, 2022 | 9.500 | 1 | -0.14(-1.50%) |
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.
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.