Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.040 3.097 2.950 2.960 5,519 -0.14(-4.52%)
Sep 29, 2022 3.010 3.100 3.010 3.100 711 +0.05(+1.64%)
Sep 28, 2022 3.020 3.091 3.010 3.050 2,527 +0.03(+0.99%)
Sep 27, 2022 3.010 3.020 3.010 3.020 2,470 -0.07(-2.27%)
Sep 26, 2022 3.250 3.250 3.010 3.090 7,582 -0.16(-4.92%)
Sep 23, 2022 3.260 3.400 3.250 3.250 2,583 +0.00(+0.00%)
Sep 22, 2022 3.300 3.340 3.250 3.250 4,373 -0.15(-4.41%)
Sep 21, 2022 3.520 3.520 3.300 3.400 3,254 -0.13(-3.68%)
Sep 20, 2022 3.400 3.530 3.400 3.530 880 -0.02(-0.56%)
Sep 19, 2022 3.550 3.550 3.540 3.550 969 +0.03(+0.85%)
Sep 16, 2022 3.520 3.520 3.520 3.520 733 +0.00(+0.00%)
Sep 15, 2022 3.520 3.550 3.520 3.520 3,183 -0.02(-0.56%)
Sep 14, 2022 3.520 3.650 3.520 3.540 934 -0.02(-0.68%)
Sep 13, 2022 3.520 3.600 3.520 3.564 4,008 +0.01(+0.41%)
Sep 12, 2022 3.520 3.570 3.520 3.550 1,484 +0.03(+0.85%)
Sep 09, 2022 3.630 3.630 3.520 3.520 8,708 -0.15(-4.09%)
Sep 08, 2022 3.610 3.670 3.610 3.670 540 +0.03(+0.82%)
Sep 07, 2022 3.740 3.790 3.640 3.640 1,923 -0.01(-0.27%)
Sep 06, 2022 3.650 3.720 3.640 3.650 1,048 +0.01(+0.27%)
Sep 02, 2022 3.750 3.760 3.640 3.640 3,091 -0.06(-1.62%)
Sep 01, 2022 3.890 3.890 3.680 3.700 2,939 -0.02(-0.54%)
Aug 31, 2022 4.130 4.130 3.720 3.720 1,533 +0.00(+0.00%)
Aug 30, 2022 3.750 3.900 3.700 3.720 2,508 -0.06(-1.59%)
Aug 29, 2022 3.760 4.120 3.760 3.780 3,765 +0.01(+0.27%)
Aug 26, 2022 3.850 3.850 3.770 3.770 746 +0.01(+0.27%)
Aug 25, 2022 3.680 3.850 3.680 3.760 5,998 +0.04(+1.08%)
Aug 24, 2022 3.790 3.845 3.690 3.720 1,756 -0.01(-0.27%)
Aug 23, 2022 3.700 3.850 3.690 3.730 2,327 +0.05(+1.36%)
Aug 22, 2022 3.790 3.860 3.680 3.680 1,175 -0.06(-1.60%)
Aug 19, 2022 3.860 3.860 3.720 3.740 2,149 -0.13(-3.48%)
Aug 18, 2022 3.750 3.882 3.690 3.875 2,993 +0.12(+3.33%)
Aug 17, 2022 3.877 3.877 3.660 3.750 3,266 +0.02(+0.54%)
Aug 16, 2022 3.650 3.870 3.650 3.730 4,290 -0.24(-6.05%)
Aug 15, 2022 3.650 4.200 3.650 3.970 25,981 +0.21(+5.59%)
Aug 12, 2022 3.670 3.840 3.620 3.760 8,556 +0.01(+0.27%)
Aug 11, 2022 3.805 3.900 3.630 3.750 2,197 +0.13(+3.59%)
Aug 10, 2022 3.800 3.800 3.610 3.620 5,658 -0.04(-1.09%)
Aug 09, 2022 3.830 3.927 3.610 3.660 11,650 -0.16(-4.19%)
Aug 08, 2022 3.920 4.240 3.810 3.820 9,718 -0.32(-7.73%)
Aug 05, 2022 4.060 4.410 3.905 4.140 23,528 +0.19(+4.81%)
Aug 04, 2022 4.300 4.300 3.800 3.950 13,249 -0.35(-8.14%)
Aug 03, 2022 3.810 4.350 3.710 4.300 23,538 +0.59(+15.90%)
Aug 02, 2022 3.710 3.850 3.710 3.710 1,457 +0.00(+0.00%)
Aug 01, 2022 3.760 3.850 3.710 3.710 1,155 -0.13(-3.39%)
Jul 29, 2022 3.850 3.850 3.760 3.840 2,672 +0.02(+0.52%)
Jul 28, 2022 3.900 3.900 3.820 3.820 9,107 -0.16(-4.02%)
Jul 27, 2022 4.010 4.040 3.980 3.980 2,379 -0.06(-1.49%)
Jul 26, 2022 4.030 4.100 4.030 4.040 3,770 +0.01(+0.25%)
Jul 25, 2022 4.090 4.100 4.010 4.030 3,847 -0.11(-2.66%)
Jul 22, 2022 4.060 4.140 4.010 4.140 5,582 +0.11(+2.73%)
Jul 21, 2022 4.170 4.180 4.030 4.030 1,561 +0.00(+0.00%)
Jul 20, 2022 4.100 4.100 4.010 4.030 1,833 -0.17(-4.05%)
Jul 19, 2022 4.110 4.200 4.100 4.200 2,580 -0.05(-1.18%)
Jul 18, 2022 4.160 4.250 4.110 4.250 1,749 +0.09(+2.16%)
Jul 15, 2022 4.160 4.200 4.160 4.160 2,793 +0.00(+0.00%)
Jul 14, 2022 4.160 4.160 4.160 4.160 590 -0.14(-3.25%)
Jul 13, 2022 4.160 4.300 4.160 4.300 858 -0.14(-3.16%)
Jul 12, 2022 4.240 4.440 4.160 4.440 3,914 +0.28(+6.73%)
Jul 11, 2022 4.410 4.410 4.160 4.160 1,257 -0.11(-2.58%)
Jul 08, 2022 4.400 4.400 4.170 4.270 2,718 -0.34(-7.27%)
Jul 07, 2022 4.470 4.750 4.461 4.605 1,632 -0.04(-0.97%)
Jul 06, 2022 4.500 4.650 4.310 4.650 869 +0.30(+6.90%)
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.