Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2022 0 +0.00(+0.00%)
Nov 11, 2022 4.100 4.770 4.010 4.750 3,359,636 +0.70(+17.28%)
Nov 10, 2022 4.020 4.085 3.860 4.050 2,115,737 +0.39(+10.66%)
Nov 09, 2022 3.700 3.810 3.630 3.660 985,333 -0.19(-4.94%)
Nov 08, 2022 4.110 4.135 3.830 3.850 2,115,884 -0.29(-7.00%)
Nov 07, 2022 3.860 4.150 3.780 4.140 2,262,130 +0.34(+8.95%)
Nov 04, 2022 4.080 4.120 3.645 3.800 2,000,647 -0.25(-6.17%)
Nov 03, 2022 3.970 4.265 3.933 4.050 1,222,728 +0.02(+0.50%)
Nov 02, 2022 4.150 4.355 4.010 4.030 1,811,682 -0.17(-4.05%)
Nov 01, 2022 4.250 4.400 4.125 4.200 1,878,975 -0.03(-0.71%)
Oct 31, 2022 4.070 4.300 4.065 4.230 3,555,468 +0.10(+2.42%)
Oct 28, 2022 3.620 4.190 3.430 4.130 7,842,241 +0.72(+21.11%)
Oct 27, 2022 3.500 3.560 3.370 3.410 1,532,105 -0.03(-0.87%)
Oct 26, 2022 3.560 3.590 3.380 3.440 1,194,413 -0.11(-3.10%)
Oct 25, 2022 3.360 3.600 3.360 3.550 1,482,374 +0.21(+6.29%)
Oct 24, 2022 3.250 3.360 3.110 3.340 1,548,011 +0.09(+2.77%)
Oct 21, 2022 3.210 3.265 3.105 3.250 904,836 +0.01(+0.31%)
Oct 20, 2022 3.150 3.350 3.140 3.240 1,122,115 +0.10(+3.18%)
Oct 19, 2022 3.410 3.420 3.140 3.140 1,379,976 -0.33(-9.51%)
Oct 18, 2022 3.540 3.650 3.380 3.470 1,339,217 +0.04(+1.17%)
Oct 17, 2022 3.200 3.465 3.200 3.430 1,816,491 +0.34(+11.00%)
Oct 14, 2022 3.280 3.415 3.060 3.090 2,272,259 -0.21(-6.36%)
Oct 13, 2022 3.120 3.320 3.100 3.300 1,422,993 +0.06(+1.85%)
Oct 12, 2022 3.210 3.260 3.070 3.240 1,446,526 +0.05(+1.57%)
Oct 11, 2022 2.970 3.290 2.870 3.190 2,312,286 +0.17(+5.63%)
Oct 10, 2022 3.310 3.350 2.900 3.020 2,990,992 -0.27(-8.21%)
Oct 07, 2022 3.430 3.465 3.190 3.290 3,176,878 -0.22(-6.27%)
Oct 06, 2022 3.570 3.680 3.500 3.510 2,087,655 -0.10(-2.77%)
Oct 05, 2022 3.590 3.710 3.555 3.610 2,443,990 -0.10(-2.70%)
Oct 04, 2022 3.550 3.740 3.545 3.710 4,474,142 +0.25(+7.23%)
Oct 03, 2022 3.490 3.525 3.180 3.460 2,084,862 +0.01(+0.29%)
Sep 30, 2022 3.440 3.610 3.430 3.450 1,511,518 -0.03(-0.86%)
Sep 29, 2022 3.540 3.575 3.400 3.480 1,414,444 -0.17(-4.66%)
Sep 28, 2022 3.600 3.720 3.460 3.650 1,584,562 +0.03(+0.83%)
Sep 27, 2022 3.740 3.830 3.570 3.620 980,627 -0.05(-1.36%)
Sep 26, 2022 3.670 3.900 3.650 3.670 1,541,103 -0.04(-1.08%)
Sep 23, 2022 3.590 3.720 3.530 3.710 1,685,720 +0.05(+1.37%)
Sep 22, 2022 3.730 3.790 3.610 3.660 1,247,432 -0.11(-2.92%)
Sep 21, 2022 4.010 4.055 3.770 3.770 2,083,978 -0.23(-5.75%)
Sep 20, 2022 4.170 4.200 3.980 4.000 1,301,171 -0.26(-6.10%)
Sep 19, 2022 4.180 4.260 4.130 4.260 1,818,272 +0.00(+0.00%)
Sep 16, 2022 4.500 4.500 4.250 4.260 2,598,116 -0.35(-7.59%)
Sep 15, 2022 4.480 4.710 4.480 4.610 1,029,388 +0.02(+0.44%)
Sep 14, 2022 4.500 4.600 4.300 4.590 1,515,625 +0.11(+2.46%)
Sep 13, 2022 4.560 4.610 4.455 4.480 2,077,644 -0.34(-7.05%)
Sep 12, 2022 4.800 5.030 4.715 4.820 1,693,792 +0.09(+1.90%)
Sep 09, 2022 4.610 4.890 4.600 4.730 2,439,074 +0.19(+4.19%)
Sep 08, 2022 4.710 4.787 4.500 4.540 1,690,573 -0.26(-5.42%)
Sep 07, 2022 4.910 4.975 4.610 4.800 1,740,484 -0.08(-1.64%)
Sep 06, 2022 4.680 4.950 4.680 4.880 4,184,316 +0.22(+4.72%)
Sep 02, 2022 4.880 4.880 4.590 4.660 1,668,908 -0.11(-2.31%)
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.