Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 12.84 12.99 12.48 12.70 2,571,098 -0.27(-2.08%)
Nov 29, 2022 12.48 13.00 12.48 12.97 2,228,934 +0.58(+4.68%)
Nov 28, 2022 12.94 13.07 12.38 12.39 2,368,269 -0.79(-5.99%)
Nov 25, 2022 13.20 13.28 13.15 13.18 775,200 +0.02(+0.15%)
Nov 23, 2022 13.05 13.24 12.96 13.16 1,271,326 +0.02(+0.15%)
Nov 22, 2022 13.12 13.26 13.05 13.14 1,646,122 +0.13(+1.00%)
Nov 21, 2022 13.22 13.22 12.83 13.01 2,276,731 -0.33(-2.47%)
Nov 18, 2022 13.50 13.53 13.16 13.34 2,239,897 +0.14(+1.06%)
Nov 17, 2022 12.67 13.20 12.54 13.20 2,444,593 +0.28(+2.17%)
Nov 16, 2022 12.94 13.15 12.77 12.92 2,970,636 -0.24(-1.82%)
Nov 15, 2022 13.00 13.20 12.60 13.16 3,173,471 +0.50(+3.95%)
Nov 14, 2022 12.62 12.87 12.56 12.66 2,099,724 -0.06(-0.47%)
Nov 11, 2022 12.79 13.16 12.67 12.72 3,291,441 -0.09(-0.70%)
Nov 10, 2022 12.23 12.82 12.10 12.81 5,215,385 +1.25(+10.81%)
Nov 09, 2022 11.68 11.92 11.48 11.56 2,045,753 -0.20(-1.70%)
Nov 08, 2022 12.10 12.13 11.58 11.76 3,273,677 -0.24(-2.00%)
Nov 07, 2022 11.92 12.01 11.63 12.00 2,815,525 +0.06(+0.50%)
Nov 04, 2022 11.58 12.06 11.56 11.94 4,119,807 +0.54(+4.76%)
Nov 03, 2022 10.70 11.44 10.44 11.40 2,880,966 +0.17(+1.49%)
Nov 02, 2022 11.35 11.23 3,657,236 -0.27(-2.32%)
Nov 01, 2022 11.12 11.59 10.93 11.50 2,993,550 +0.52(+4.76%)
Oct 31, 2022 10.78 11.04 10.75 10.97 3,700,120 +0.12(+1.09%)
Oct 28, 2022 10.20 10.98 10.16 10.86 4,698,950 +0.76(+7.52%)
Oct 27, 2022 10.25 10.47 9.949 10.10 3,225,302 -0.09(-0.87%)
Oct 26, 2022 10.05 10.19 9.919 10.19 2,853,782 +0.19(+1.87%)
Oct 25, 2022 9.436 10.02 9.436 9.998 1,773,550 +0.58(+6.18%)
Oct 24, 2022 9.298 9.544 9.170 9.417 2,774,554 +0.12(+1.27%)
Oct 21, 2022 9.249 9.358 9.062 9.298 3,093,117 +0.03(+0.32%)
Oct 20, 2022 9.170 9.456 9.091 9.269 3,032,336 +0.16(+1.73%)
Oct 19, 2022 9.298 9.377 8.902 9.111 3,362,664 -0.33(-3.45%)
Oct 18, 2022 9.249 9.540 9.170 9.436 2,486,412 +0.31(+3.35%)
Oct 17, 2022 9.190 9.323 9.071 9.131 1,630,274 +0.23(+2.55%)
Oct 14, 2022 9.022 9.210 8.835 8.904 2,394,842 +0.01(+0.11%)
Oct 13, 2022 8.352 8.968 8.258 8.894 2,792,394 +0.33(+3.80%)
Oct 12, 2022 8.588 8.643 8.426 8.569 1,539,362 -0.06(-0.69%)
Oct 11, 2022 8.381 8.707 8.214 8.628 2,301,171 +0.27(+3.18%)
Oct 10, 2022 8.421 8.490 8.302 8.362 1,398,120 +0.05(+0.59%)
Oct 07, 2022 8.312 8.426 8.209 8.312 1,779,770 -0.19(-2.20%)
Oct 06, 2022 8.490 8.638 8.411 8.500 1,698,586 +0.00(+0.00%)
Oct 05, 2022 8.391 8.549 8.194 8.500 3,342,629 -0.11(-1.26%)
Oct 04, 2022 8.125 8.623 8.125 8.608 3,343,732 +0.65(+8.18%)
Oct 03, 2022 8.026 8.071 7.721 7.957 2,316,977 +0.13(+1.64%)
Sep 30, 2022 7.957 8.016 7.735 7.829 4,109,106 -0.05(-0.63%)
Sep 29, 2022 7.888 7.898 7.612 7.878 4,980,059 -0.18(-2.20%)
Sep 28, 2022 7.730 8.110 7.642 8.056 5,333,983 +0.43(+5.69%)
Sep 27, 2022 7.809 7.878 7.484 7.622 5,345,903 +0.00(+0.00%)
Sep 26, 2022 7.661 7.740 7.297 7.622 5,961,673 -0.12(-1.53%)
Sep 23, 2022 7.888 7.947 7.494 7.740 3,523,527 -0.30(-3.68%)
Sep 22, 2022 8.628 8.677 7.997 8.036 4,517,041 -0.62(-7.18%)
Sep 21, 2022 8.884 9.022 8.647 8.657 2,785,555 -0.01(-0.11%)
Sep 20, 2022 8.766 8.800 8.509 8.667 2,286,310 -0.23(-2.55%)
Sep 19, 2022 8.786 8.938 8.736 8.894 1,679,513 -0.06(-0.66%)
Sep 16, 2022 8.795 8.953 8.707 8.953 4,074,527 +0.07(+0.78%)
Sep 15, 2022 9.081 9.219 8.874 8.884 1,432,642 -0.27(-2.91%)
Sep 14, 2022 9.150 9.170 8.929 9.150 1,814,620 -0.03(-0.32%)
Sep 13, 2022 9.446 9.545 9.121 9.180 2,135,951 -0.63(-6.43%)
Sep 12, 2022 9.870 9.979 9.694 9.811 1,767,195 +0.09(+0.91%)
Sep 09, 2022 9.752 9.767 9.634 9.722 1,213,198 +0.12(+1.23%)
Sep 08, 2022 9.318 9.619 9.170 9.604 1,499,585 +0.18(+1.88%)
Sep 07, 2022 9.121 9.426 9.101 9.426 1,911,500 +0.30(+3.24%)
Sep 06, 2022 9.397 9.397 9.052 9.131 2,722,445 -0.15(-1.59%)
Sep 02, 2022 9.555 9.594 9.229 9.279 1,372,691 -0.11(-1.16%)
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.