Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 13.78 13.95 13.45 13.90 61,460,648 +0.15(+1.09%)
Nov 29, 2022 13.85 13.90 13.71 13.75 28,355,406 +0.02(+0.15%)
Nov 28, 2022 13.94 13.96 13.70 13.73 35,249,752 -0.35(-2.49%)
Nov 25, 2022 13.96 14.11 13.90 14.08 12,984,639 +0.05(+0.36%)
Nov 23, 2022 14.00 14.06 13.85 14.03 25,974,272 -0.04(-0.28%)
Nov 22, 2022 14.05 14.15 13.98 14.07 28,712,800 +0.12(+0.86%)
Nov 21, 2022 13.86 14.04 13.66 13.95 34,062,024 -0.04(-0.29%)
Nov 18, 2022 14.08 14.13 13.82 13.99 37,101,948 +0.08(+0.58%)
Nov 17, 2022 13.66 13.91 13.55 13.91 54,287,296 +0.01(+0.07%)
Nov 16, 2022 14.10 14.16 13.84 13.90 47,445,536 -0.40(-2.80%)
Nov 15, 2022 14.29 14.58 14.20 14.30 61,779,516 +0.24(+1.71%)
Nov 14, 2022 14.23 14.35 14.06 14.06 57,630,476 -0.29(-2.02%)
Nov 11, 2022 14.11 14.51 14.05 14.35 60,816,764 +0.32(+2.26%)
Nov 10, 2022 13.55 14.21 13.53 14.03 76,356,608 +0.86(+6.54%)
Nov 09, 2022 13.43 13.56 13.14 13.17 75,933,144 -0.41(-2.99%)
Nov 08, 2022 13.64 13.66 13.37 13.58 53,243,592 +0.02(+0.15%)
Nov 07, 2022 13.47 13.62 13.23 13.56 48,647,644 +0.19(+1.41%)
Nov 04, 2022 13.43 13.63 13.13 13.37 62,131,884 +0.25(+1.89%)
Nov 03, 2022 12.68 13.32 12.64 13.12 59,384,700 +0.20(+1.53%)
Nov 02, 2022 13.08 12.92 12.92 74,380,840 -0.34(-2.54%)
Nov 01, 2022 13.43 13.50 13.02 13.26 47,933,560 +0.03(+0.22%)
Oct 31, 2022 13.01 13.37 13.00 13.23 55,221,516 +0.11(+0.83%)
Oct 28, 2022 12.87 13.17 12.84 13.12 56,360,956 +0.26(+2.00%)
Oct 27, 2022 12.64 13.08 12.29 12.87 89,325,632 +0.18(+1.40%)
Oct 26, 2022 12.67 12.92 12.39 12.69 87,814,080 -0.01(-0.08%)
Oct 25, 2022 12.45 12.90 12.33 12.70 66,987,416 +0.35(+2.80%)
Oct 24, 2022 12.17 12.52 12.05 12.35 65,377,216 +0.29(+2.38%)
Oct 21, 2022 11.62 12.12 11.55 12.06 55,709,152 +0.42(+3.57%)
Oct 20, 2022 12.00 12.07 11.61 11.65 56,124,828 -0.36(-2.97%)
Oct 19, 2022 11.79 12.01 11.74 12.00 54,670,952 +0.10(+0.83%)
Oct 18, 2022 12.09 12.12 11.79 11.91 54,087,296 +0.20(+1.69%)
Oct 17, 2022 11.86 11.87 11.54 11.71 60,125,976 +0.16(+1.37%)
Oct 14, 2022 11.68 11.73 11.44 11.55 55,730,584 -0.10(-0.85%)
Oct 13, 2022 11.12 11.77 11.08 11.65 71,190,904 +0.23(+1.99%)
Oct 12, 2022 11.36 11.58 11.23 11.42 60,224,844 -0.02(-0.17%)
Oct 11, 2022 11.18 11.75 11.06 11.44 75,976,576 +0.20(+1.76%)
Oct 10, 2022 11.35 11.43 11.08 11.24 116,720,808 -0.83(-6.89%)
Oct 07, 2022 12.05 12.17 11.88 12.07 57,084,988 -0.16(-1.29%)
Oct 06, 2022 12.23 12.50 12.06 12.23 65,147,532 -0.15(-1.20%)
Oct 05, 2022 12.25 12.43 12.00 12.38 88,728,064 +0.15(+1.21%)
Oct 04, 2022 11.84 12.24 11.82 12.23 88,546,008 +0.88(+7.76%)
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.