Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 14.26 14.90 14.16 14.85 6,024,979 +0.44(+3.05%)
Dec 01, 2022 14.38 14.66 14.07 14.41 6,286,266 -0.13(-0.89%)
Nov 30, 2022 14.61 14.63 14.08 14.54 8,965,929 -0.06(-0.41%)
Nov 29, 2022 14.43 14.75 14.33 14.60 5,673,238 +0.25(+1.74%)
Nov 28, 2022 14.66 14.82 14.28 14.35 9,547,792 -0.49(-3.30%)
Nov 25, 2022 14.77 15.04 14.73 14.84 4,451,715 +0.10(+0.68%)
Nov 23, 2022 14.62 14.85 14.49 14.74 8,522,206 +0.07(+0.48%)
Nov 22, 2022 14.55 15.11 14.36 14.67 13,289,344 +0.42(+2.95%)
Nov 21, 2022 13.63 14.28 13.48 14.25 15,538,737 +0.58(+4.24%)
Nov 18, 2022 13.83 14.05 12.85 13.67 24,625,722 +0.96(+7.55%)
Nov 17, 2022 11.86 12.74 11.82 12.71 15,324,846 +0.67(+5.56%)
Nov 16, 2022 12.24 12.27 11.55 12.04 8,644,703 -0.80(-6.23%)
Nov 15, 2022 12.68 13.05 12.58 12.84 14,731,381 +0.51(+4.14%)
Nov 14, 2022 12.09 12.47 11.79 12.33 13,317,717 +0.05(+0.41%)
Nov 11, 2022 11.56 12.50 11.53 12.28 12,337,530 +0.75(+6.50%)
Nov 10, 2022 11.16 11.81 11.14 11.53 14,631,554 +0.91(+8.57%)
Nov 09, 2022 11.34 11.35 10.57 10.62 7,867,987 -0.84(-7.33%)
Nov 08, 2022 11.33 11.60 11.09 11.46 6,649,928 +0.30(+2.69%)
Nov 07, 2022 11.02 11.17 10.74 11.16 6,866,270 +0.18(+1.64%)
Nov 04, 2022 11.04 11.30 10.76 10.98 7,381,921 +0.18(+1.67%)
Nov 03, 2022 10.70 10.91 10.47 10.80 8,469,502 -0.02(-0.18%)
Nov 02, 2022 11.41 10.81 10.82 8,228,034 -0.65(-5.67%)
Nov 01, 2022 11.48 11.64 11.31 11.47 7,912,812 +0.20(+1.77%)
Oct 31, 2022 11.21 11.47 11.18 11.27 9,094,979 +0.02(+0.18%)
Oct 28, 2022 10.99 11.28 10.75 11.25 7,043,700 +0.24(+2.18%)
Oct 27, 2022 10.95 11.25 10.80 11.01 11,378,498 +0.18(+1.66%)
Oct 26, 2022 10.62 11.05 10.57 10.83 9,710,021 +0.12(+1.12%)
Oct 25, 2022 10.54 10.85 10.44 10.71 8,701,492 +0.15(+1.42%)
Oct 24, 2022 10.27 10.58 10.07 10.56 5,893,527 +0.29(+2.82%)
Oct 21, 2022 9.720 10.29 9.645 10.27 7,326,919 +0.55(+5.66%)
Oct 20, 2022 9.950 10.26 9.670 9.720 6,866,077 -0.20(-2.02%)
Oct 19, 2022 10.10 10.24 9.610 9.920 7,769,014 -0.25(-2.46%)
Oct 18, 2022 10.27 10.49 9.960 10.17 11,246,243 +0.15(+1.50%)
Oct 17, 2022 10.14 10.27 9.835 10.02 6,825,856 +0.14(+1.42%)
Oct 14, 2022 10.01 10.17 9.725 9.880 6,781,805 +0.04(+0.41%)
Oct 13, 2022 9.320 9.980 9.160 9.840 7,709,675 +0.31(+3.25%)
Oct 12, 2022 9.860 9.890 9.360 9.530 7,728,049 -0.27(-2.76%)
Oct 11, 2022 9.690 10.10 9.390 9.800 7,172,985 +0.16(+1.66%)
Oct 10, 2022 9.780 9.910 9.335 9.640 6,649,765 -0.08(-0.82%)
Oct 07, 2022 9.610 9.900 9.595 9.720 7,881,595 -0.08(-0.82%)
Oct 06, 2022 9.600 9.880 9.540 9.800 7,461,001 +0.08(+0.82%)
Oct 05, 2022 9.020 9.780 8.910 9.720 10,767,215 +0.48(+5.19%)
Oct 04, 2022 8.750 9.260 8.670 9.240 8,371,286 +0.78(+9.22%)
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.