Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 2.988 0 +0.77(+34.58%)
Sep 22, 2022 2.290 2.315 2.210 2.220 52,142 -0.08(-3.48%)
Sep 21, 2022 2.350 2.355 2.300 2.300 27,437 -0.07(-2.95%)
Sep 20, 2022 2.420 2.460 2.310 2.370 54,392 -0.05(-2.07%)
Sep 19, 2022 2.430 2.490 2.290 2.420 148,104 -0.01(-0.41%)
Sep 16, 2022 2.550 2.550 2.400 2.430 56,480 -0.11(-4.33%)
Sep 15, 2022 2.420 2.540 2.400 2.540 80,962 +0.12(+4.96%)
Sep 14, 2022 2.330 2.480 2.330 2.420 91,835 +0.09(+3.86%)
Sep 13, 2022 2.290 2.400 2.270 2.330 102,612 +0.03(+1.30%)
Sep 12, 2022 2.220 2.410 2.210 2.300 134,567 +0.08(+3.60%)
Sep 09, 2022 2.240 2.250 2.210 2.220 57,106 +0.00(+0.00%)
Sep 08, 2022 2.210 2.275 2.210 2.220 67,682 +0.01(+0.45%)
Sep 07, 2022 2.250 2.260 2.210 2.210 109,481 -0.04(-1.78%)
Sep 06, 2022 2.300 2.307 2.220 2.250 280,467 -0.06(-2.60%)
Sep 02, 2022 2.340 2.435 2.290 2.310 150,228 -0.01(-0.43%)
Sep 01, 2022 2.300 2.330 2.275 2.320 398,444 +0.01(+0.43%)
Aug 31, 2022 2.190 2.350 2.190 2.310 582,535 +0.13(+5.96%)
Aug 30, 2022 2.160 2.265 2.160 2.180 448,347 +0.02(+0.93%)
Aug 29, 2022 2.320 2.320 2.160 2.160 219,820 -0.14(-6.09%)
Aug 26, 2022 2.220 2.380 2.210 2.300 272,478 +0.08(+3.60%)
Aug 25, 2022 2.440 2.470 2.160 2.220 806,524 -0.16(-6.72%)
Aug 24, 2022 2.360 2.440 2.310 2.380 59,630 -0.02(-0.83%)
Aug 23, 2022 2.420 2.440 2.330 2.400 45,055 +0.04(+1.69%)
Aug 22, 2022 2.370 2.650 2.290 2.360 190,885 +0.02(+0.85%)
Aug 19, 2022 2.440 2.480 2.310 2.340 59,139 -0.08(-3.31%)
Aug 18, 2022 2.450 2.470 2.380 2.420 22,053 +0.00(+0.00%)
Aug 17, 2022 2.440 2.490 2.400 2.420 44,550 -0.04(-1.63%)
Aug 16, 2022 2.530 2.530 2.430 2.460 44,893 -0.06(-2.38%)
Aug 15, 2022 2.670 2.670 2.470 2.520 44,432 -0.15(-5.62%)
Aug 12, 2022 2.630 2.671 2.550 2.670 187,116 +0.08(+3.09%)
Aug 11, 2022 2.640 2.770 2.580 2.590 527,617 -0.03(-1.15%)
Aug 10, 2022 2.510 2.630 2.480 2.620 109,541 +0.12(+4.80%)
Aug 09, 2022 2.510 2.530 2.437 2.500 102,269 -0.01(-0.40%)
Aug 08, 2022 2.550 2.550 2.460 2.510 131,020 +0.01(+0.40%)
Aug 05, 2022 2.500 2.550 2.370 2.500 322,614 +0.00(+0.00%)
Aug 04, 2022 2.170 2.540 2.170 2.500 666,181 +0.33(+15.21%)
Aug 03, 2022 2.080 2.220 2.050 2.170 96,920 +0.12(+5.85%)
Aug 02, 2022 2.270 2.286 2.030 2.050 251,779 -0.23(-10.09%)
Aug 01, 2022 2.370 2.386 2.200 2.280 163,370 -0.16(-6.56%)
Jul 29, 2022 2.470 2.540 2.320 2.440 105,246 -0.03(-1.21%)
Jul 28, 2022 2.460 2.510 2.420 2.470 29,985 -0.02(-0.80%)
Jul 27, 2022 2.440 2.532 2.350 2.490 38,165 +0.10(+4.18%)
Jul 26, 2022 2.510 2.540 2.360 2.390 54,556 -0.15(-5.91%)
Jul 25, 2022 2.450 2.566 2.450 2.540 33,823 +0.07(+2.83%)
Jul 22, 2022 2.550 2.582 2.430 2.470 19,632 -0.11(-4.26%)
Jul 21, 2022 2.610 2.610 2.535 2.580 30,853 -0.01(-0.39%)
Jul 20, 2022 2.540 2.620 2.540 2.590 28,610 +0.01(+0.39%)
Jul 19, 2022 2.590 2.590 2.480 2.580 88,119 +0.01(+0.39%)
Jul 18, 2022 2.550 2.740 2.530 2.570 65,639 +0.04(+1.58%)
Jul 15, 2022 2.530 2.530 2.482 2.530 16,934 +0.01(+0.40%)
Jul 14, 2022 2.360 2.530 2.360 2.520 81,381 +0.16(+6.78%)
Jul 13, 2022 2.590 2.760 2.340 2.360 134,857 -0.22(-8.53%)
Jul 12, 2022 2.600 2.627 2.565 2.580 62,534 -0.02(-0.77%)
Jul 11, 2022 2.840 2.840 2.590 2.600 78,153 -0.30(-10.34%)
Jul 08, 2022 2.900 2.900 2.820 2.900 26,394 +0.00(+0.00%)
Jul 07, 2022 2.970 2.970 2.810 2.900 40,069 +0.08(+2.84%)
Jul 06, 2022 2.830 2.946 2.600 2.820 110,751 -0.12(-4.08%)
Jul 05, 2022 2.950 2.970 2.860 2.940 27,230 -0.06(-2.00%)
Jul 01, 2022 2.990 3.000 2.842 3.000 51,227 +0.04(+1.35%)
Jun 30, 2022 2.900 2.970 2.810 2.960 83,347 -0.01(-0.34%)
Jun 29, 2022 3.290 3.290 2.900 2.970 191,604 -0.21(-6.60%)
Jun 28, 2022 3.250 3.250 3.150 3.180 40,512 +0.01(+0.32%)
Jun 27, 2022 3.410 3.420 3.150 3.170 84,260 -0.16(-4.80%)
Jun 24, 2022 3.440 3.460 3.320 3.330 67,245 -0.10(-2.92%)
Jun 23, 2022 3.360 3.450 3.180 3.430 98,169 +0.08(+2.39%)
Jun 22, 2022 3.470 3.490 3.330 3.350 54,737 -0.14(-4.01%)
Jun 21, 2022 3.350 3.560 3.310 3.490 110,638 +0.09(+2.65%)
Jun 17, 2022 2.950 3.590 2.950 3.400 510,483 +0.42(+14.09%)
Jun 16, 2022 3.040 3.120 2.850 2.980 338,169 -0.07(-2.30%)
Jun 15, 2022 2.880 3.090 2.880 3.050 193,789 +0.20(+7.02%)
Jun 14, 2022 2.730 2.893 2.710 2.850 94,329 +0.13(+4.78%)
Jun 13, 2022 2.830 2.830 2.680 2.720 77,273 -0.11(-3.89%)
Jun 10, 2022 2.780 2.873 2.750 2.830 149,914 +0.03(+1.07%)
Jun 09, 2022 3.100 3.100 2.800 2.800 198,980 -0.30(-9.68%)
Jun 08, 2022 3.170 3.170 2.900 3.100 390,013 -0.07(-2.21%)
Jun 07, 2022 3.430 3.460 3.130 3.170 200,577 -0.24(-7.04%)
Jun 06, 2022 3.400 3.850 3.340 3.410 368,000 -0.05(-1.45%)
Jun 03, 2022 2.870 3.520 2.870 3.460 624,187 +0.59(+20.56%)
Jun 02, 2022 2.630 2.950 2.550 2.870 324,817 +0.23(+8.71%)
Jun 01, 2022 2.500 2.680 2.500 2.640 233,991 +0.13(+5.18%)
May 31, 2022 2.510 2.550 2.460 2.510 592,303 +0.05(+2.03%)
May 27, 2022 2.420 2.480 2.300 2.460 492,269 +0.09(+3.80%)
May 26, 2022 2.360 2.510 2.330 2.370 348,108 +0.03(+1.28%)
May 25, 2022 2.480 2.540 2.250 2.340 185,590 -0.19(-7.51%)
May 24, 2022 2.500 2.550 2.390 2.530 198,586 +0.03(+1.20%)
May 23, 2022 2.590 2.600 2.450 2.500 178,500 -0.05(-1.96%)
May 20, 2022 2.700 2.724 2.550 2.550 70,409 -0.13(-4.85%)
May 19, 2022 2.720 2.720 2.660 2.680 39,963 +0.00(+0.00%)
May 18, 2022 2.690 2.700 2.600 2.680 88,598 -0.01(-0.37%)
May 17, 2022 2.650 2.725 2.650 2.690 91,408 +0.05(+1.89%)
May 16, 2022 2.700 2.750 2.610 2.640 85,435 -0.11(-4.00%)
May 13, 2022 2.500 2.790 2.500 2.750 181,384 +0.31(+12.70%)
May 12, 2022 2.340 2.500 2.340 2.440 95,763 +0.10(+4.27%)
May 11, 2022 2.410 2.425 2.330 2.340 81,354 -0.03(-1.27%)
May 10, 2022 2.400 2.560 2.370 2.370 110,286 -0.04(-1.66%)
May 09, 2022 2.660 2.660 2.360 2.410 219,845 -0.22(-8.37%)
May 06, 2022 2.250 2.650 2.190 2.630 721,333 +0.43(+19.55%)
May 05, 2022 2.390 2.400 2.170 2.200 207,210 -0.22(-9.09%)
May 04, 2022 2.370 2.560 2.210 2.420 441,502 +0.02(+0.83%)
May 03, 2022 2.330 2.428 2.160 2.400 837,545 -0.05(-2.04%)
May 02, 2022 3.130 3.150 2.100 2.450 1,774,776 -0.98(-28.57%)
Apr 29, 2022 3.490 3.520 3.380 3.430 33,171 +0.01(+0.29%)
Apr 28, 2022 3.500 3.500 3.370 3.420 49,454 -0.10(-2.84%)
Apr 27, 2022 3.500 3.600 3.500 3.520 19,700 +0.01(+0.28%)
Apr 26, 2022 3.610 3.700 3.430 3.510 34,428 -0.06(-1.68%)
Apr 25, 2022 3.650 3.719 3.510 3.570 50,622 -0.10(-2.72%)
Apr 22, 2022 3.650 3.714 3.610 3.670 27,496 +0.03(+0.82%)
Apr 21, 2022 3.750 3.770 3.630 3.640 18,232 -0.11(-2.93%)
Apr 20, 2022 3.790 3.790 3.720 3.750 7,674 -0.01(-0.27%)
Apr 19, 2022 3.700 3.850 3.700 3.760 24,641 +0.05(+1.35%)
Apr 18, 2022 3.850 3.850 3.620 3.710 63,619 -0.13(-3.39%)
Apr 14, 2022 3.890 3.920 3.750 3.840 56,455 -0.10(-2.54%)
Apr 13, 2022 3.830 3.960 3.750 3.940 26,355 +0.16(+4.23%)
Apr 12, 2022 3.930 4.000 3.750 3.780 58,086 -0.20(-5.03%)
Apr 11, 2022 3.740 4.000 3.555 3.980 307,084 +0.28(+7.57%)
Apr 08, 2022 3.770 3.800 3.700 3.700 24,341 -0.07(-1.86%)
Apr 07, 2022 3.850 3.850 3.730 3.770 53,917 -0.07(-1.82%)
Apr 06, 2022 3.900 3.919 3.830 3.840 36,606 -0.08(-2.04%)
Apr 05, 2022 3.990 4.000 3.900 3.920 19,487 -0.06(-1.51%)
Apr 04, 2022 3.990 4.000 3.950 3.980 34,699 +0.02(+0.51%)
Apr 01, 2022 3.940 3.970 3.870 3.960 32,784 +0.11(+2.86%)
Mar 31, 2022 3.950 3.950 3.800 3.850 48,411 -0.13(-3.27%)
Mar 30, 2022 3.990 4.030 3.950 3.980 18,764 +0.05(+1.27%)
Mar 29, 2022 3.890 4.070 3.890 3.930 104,342 +0.06(+1.55%)
Mar 28, 2022 3.900 3.940 3.817 3.870 33,233 -0.02(-0.51%)
Mar 25, 2022 3.950 3.979 3.810 3.890 78,149 -0.07(-1.77%)
Mar 24, 2022 3.910 4.025 3.880 3.960 113,995 -0.04(-1.00%)
Mar 23, 2022 3.990 4.080 3.890 4.000 260,465 +0.02(+0.50%)
Mar 22, 2022 3.900 4.000 3.900 3.980 120,071 +0.03(+0.76%)
Mar 21, 2022 3.980 4.000 3.950 3.950 182,611 -0.09(-2.23%)
Mar 18, 2022 4.080 4.080 3.930 4.040 38,944 +0.00(+0.00%)
Mar 17, 2022 4.030 4.150 3.950 4.040 19,447 -0.02(-0.49%)
Mar 16, 2022 3.880 4.070 3.850 4.060 93,706 +0.32(+8.56%)
Mar 15, 2022 3.750 3.800 3.600 3.740 96,897 -0.02(-0.53%)
Mar 14, 2022 3.950 4.040 3.715 3.760 81,250 -0.18(-4.57%)
Mar 11, 2022 4.260 4.260 3.920 3.940 28,721 -0.28(-6.64%)
Mar 10, 2022 4.390 4.450 4.070 4.220 328,847 -0.14(-3.21%)
Mar 09, 2022 4.320 4.360 4.260 4.360 81,509 +0.12(+2.83%)
Mar 08, 2022 3.950 4.280 3.920 4.240 196,706 +0.25(+6.27%)
Mar 07, 2022 4.200 4.200 3.970 3.990 119,027 -0.18(-4.32%)
Mar 04, 2022 4.430 4.430 4.140 4.170 297,902 -0.32(-7.13%)
Mar 03, 2022 4.480 4.570 4.190 4.490 235,454 +0.00(+0.00%)
Mar 02, 2022 4.470 4.520 4.440 4.490 143,186 +0.00(+0.00%)
Mar 01, 2022 4.160 4.550 4.160 4.490 168,914 +0.43(+10.59%)
Feb 28, 2022 4.090 4.145 4.030 4.060 38,935 -0.04(-0.98%)
Feb 25, 2022 4.310 4.260 4.090 4.100 24,832 -0.13(-3.07%)
Feb 24, 2022 4.050 4.250 4.010 4.230 48,521 +0.06(+1.44%)
Feb 23, 2022 4.220 4.270 4.100 4.170 77,088 -0.04(-0.95%)
Feb 22, 2022 4.240 4.350 4.070 4.210 114,436 -0.20(-4.54%)
Feb 18, 2022 4.410 0 +0.17(+4.01%)
Feb 17, 2022 4.250 4.360 4.050 4.240 180,033 -0.13(-2.97%)
Feb 16, 2022 4.000 4.400 3.910 4.370 397,372 +0.30(+7.37%)
Feb 15, 2022 4.190 5.500 4.000 4.070 4,192,591 -0.12(-2.86%)
Feb 14, 2022 4.140 4.190 3.990 4.190 156,318 +0.15(+3.71%)
Feb 11, 2022 3.980 4.080 3.920 4.040 33,922 +0.00(+0.00%)
Feb 10, 2022 4.080 4.100 3.990 4.040 34,713 -0.06(-1.46%)
Feb 09, 2022 4.180 4.200 4.090 4.100 29,838 -0.09(-2.15%)
Feb 08, 2022 3.980 4.190 3.980 4.190 31,985 +0.21(+5.28%)
Feb 07, 2022 3.990 4.050 3.970 3.980 13,357 -0.03(-0.75%)
Feb 04, 2022 4.220 4.220 3.990 4.010 20,169 -0.18(-4.30%)
Feb 03, 2022 4.150 4.220 4.190 65,866 +0.05(+1.21%)
Feb 02, 2022 4.170 4.200 4.100 4.140 66,082 -0.02(-0.48%)
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.