Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 2.790 2.800 2.660 2.700 4,004,943 -0.09(-3.23%)
Nov 23, 2022 2.750 2.830 2.690 2.790 6,670,398 +0.08(+2.95%)
Nov 22, 2022 2.760 2.820 2.690 2.710 5,953,757 -0.08(-2.87%)
Nov 21, 2022 2.890 2.895 2.690 2.790 8,960,950 -0.14(-4.78%)
Nov 18, 2022 3.130 3.130 2.920 2.930 10,394,277 -0.12(-3.93%)
Nov 17, 2022 3.090 3.140 3.010 3.050 10,648,288 -0.16(-4.98%)
Nov 16, 2022 3.570 3.570 3.150 3.210 14,977,905 -0.47(-12.77%)
Nov 15, 2022 3.670 3.875 3.590 3.680 16,256,556 +0.20(+5.75%)
Nov 14, 2022 3.520 3.640 3.415 3.480 8,209,250 -0.11(-3.06%)
Nov 11, 2022 3.180 3.660 3.160 3.590 16,496,892 +0.37(+11.49%)
Nov 10, 2022 3.100 3.260 3.040 3.220 10,082,701 +0.35(+12.20%)
Nov 09, 2022 3.350 3.355 2.850 2.870 14,991,908 -0.55(-16.08%)
Nov 08, 2022 3.540 3.690 3.363 3.420 8,908,637 -0.09(-2.56%)
Nov 07, 2022 3.400 3.560 3.360 3.510 9,472,013 +0.12(+3.54%)
Nov 04, 2022 3.490 3.560 3.220 3.390 12,341,087 +0.00(+0.00%)
Nov 03, 2022 3.390 3.443 3.210 3.390 11,089,517 -0.07(-2.02%)
Nov 02, 2022 3.520 3.690 3.440 3.460 10,661,472 -0.09(-2.54%)
Nov 01, 2022 3.780 3.900 3.525 3.550 9,927,958 -0.11(-3.01%)
Oct 31, 2022 3.660 3.770 3.570 3.660 8,975,106 +0.04(+1.10%)
Oct 28, 2022 3.620 3.640 3.450 3.620 10,777,857 +0.00(+0.00%)
Oct 27, 2022 3.720 3.835 3.610 3.620 7,907,232 -0.07(-1.90%)
Oct 26, 2022 3.650 3.945 3.600 3.690 11,806,444 -0.06(-1.60%)
Oct 25, 2022 3.500 3.785 3.471 3.750 13,478,695 +0.27(+7.76%)
Oct 24, 2022 3.670 3.690 3.360 3.480 11,367,451 -0.20(-5.43%)
Oct 21, 2022 3.560 3.690 3.440 3.680 9,683,142 +0.05(+1.38%)
Oct 20, 2022 3.750 3.940 3.590 3.630 10,523,308 -0.20(-5.22%)
Oct 19, 2022 4.140 4.140 3.730 3.830 16,000,956 -0.29(-7.04%)
Oct 18, 2022 4.610 4.730 4.075 4.120 24,333,028 +0.07(+1.73%)
Oct 17, 2022 4.090 4.160 3.990 4.050 11,008,259 +0.24(+6.30%)
Oct 14, 2022 4.110 4.270 3.800 3.810 7,268,943 -0.28(-6.85%)
Oct 13, 2022 3.710 4.380 3.560 4.090 18,187,392 +0.24(+6.23%)
Oct 12, 2022 3.630 3.900 3.610 3.850 8,585,131 +0.20(+5.48%)
Oct 11, 2022 3.650 3.770 3.480 3.650 9,227,595 -0.08(-2.14%)
Oct 10, 2022 3.750 3.810 3.630 3.730 6,856,677 -0.06(-1.58%)
Oct 07, 2022 3.900 3.940 3.720 3.790 9,015,991 -0.21(-5.25%)
Oct 06, 2022 3.960 4.210 3.880 4.000 8,246,639 +0.04(+1.01%)
Oct 05, 2022 4.000 4.060 3.820 3.960 7,471,054 -0.17(-4.12%)
Oct 04, 2022 3.970 4.165 3.970 4.130 10,701,949 +0.34(+8.97%)
Oct 03, 2022 3.650 3.850 3.520 3.790 9,423,820 +0.24(+6.76%)
Sep 30, 2022 3.640 3.770 3.540 3.550 8,321,551 -0.14(-3.79%)
Sep 29, 2022 3.860 3.935 3.650 3.690 7,788,215 -0.27(-6.82%)
Sep 28, 2022 3.860 4.040 3.750 3.960 10,798,290 +0.16(+4.21%)
Sep 27, 2022 3.960 4.100 3.780 3.800 10,529,868 +0.02(+0.53%)
Sep 26, 2022 4.150 4.350 3.780 3.780 13,871,775 -0.45(-10.64%)
Sep 23, 2022 4.090 4.340 3.980 4.230 16,701,492 +0.31(+7.91%)
Sep 22, 2022 4.320 4.370 3.910 3.920 10,396,117 -0.45(-10.30%)
Sep 21, 2022 4.330 4.640 4.210 4.370 10,708,300 +0.06(+1.39%)
Sep 20, 2022 4.620 4.670 4.270 4.310 9,936,487 -0.44(-9.26%)
Sep 19, 2022 4.350 4.810 4.330 4.750 9,944,251 +0.29(+6.50%)
Sep 16, 2022 4.840 4.860 4.430 4.460 12,187,946 -0.55(-10.98%)
Sep 15, 2022 5.000 5.240 4.810 5.010 18,254,700 -0.11(-2.15%)
Sep 14, 2022 4.640 5.160 4.400 5.120 20,949,604 +0.51(+11.06%)
Sep 13, 2022 4.490 4.756 4.360 4.610 18,926,704 -0.21(-4.36%)
Sep 12, 2022 4.500 5.010 4.470 4.820 22,216,976 +0.39(+8.80%)
Sep 09, 2022 3.900 4.460 3.890 4.430 14,297,520 +0.58(+15.06%)
Sep 08, 2022 3.570 3.975 3.530 3.850 12,132,623 +0.15(+4.05%)
Sep 07, 2022 3.570 3.800 3.450 3.700 12,931,081 +0.07(+1.93%)
Sep 06, 2022 3.470 3.655 3.260 3.630 13,114,003 +0.25(+7.40%)
Sep 02, 2022 3.590 3.590 3.320 3.380 9,093,076 -0.14(-3.98%)
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.