Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.190 3.310 3.160 3.250 772,093 +0.05(+1.56%)
Oct 28, 2022 3.260 3.260 3.140 3.200 807,965 -0.01(-0.31%)
Oct 27, 2022 3.280 3.330 3.195 3.210 815,063 -0.03(-0.93%)
Oct 26, 2022 3.310 3.350 3.211 3.240 1,068,499 +0.04(+1.25%)
Oct 25, 2022 3.180 3.250 3.160 3.200 824,243 +0.03(+0.95%)
Oct 24, 2022 3.200 3.205 3.120 3.170 693,624 +0.02(+0.63%)
Oct 21, 2022 3.120 3.165 3.065 3.150 639,034 +0.06(+1.94%)
Oct 20, 2022 3.090 3.220 3.070 3.090 944,244 +0.02(+0.65%)
Oct 19, 2022 3.100 3.120 3.050 3.070 585,112 -0.07(-2.23%)
Oct 18, 2022 3.230 3.250 3.130 3.140 589,370 -0.02(-0.63%)
Oct 17, 2022 3.100 3.170 2.990 3.160 1,869,177 +0.17(+5.69%)
Oct 14, 2022 3.120 3.178 2.980 2.990 949,340 -0.10(-3.24%)
Oct 13, 2022 2.960 3.110 2.890 3.090 1,804,870 +0.10(+3.34%)
Oct 12, 2022 3.050 3.050 2.941 2.990 921,004 -0.02(-0.66%)
Oct 11, 2022 2.990 3.080 2.920 3.010 1,256,552 +0.03(+1.01%)
Oct 10, 2022 3.100 3.110 2.960 2.980 873,363 -0.13(-4.18%)
Oct 07, 2022 3.260 3.300 3.060 3.110 1,325,862 -0.20(-6.04%)
Oct 06, 2022 3.250 3.390 3.120 3.310 2,364,367 +0.15(+4.75%)
Oct 05, 2022 3.090 3.170 2.910 3.160 2,126,009 +0.11(+3.61%)
Oct 04, 2022 2.970 3.070 2.910 3.050 2,038,063 +0.13(+4.45%)
Oct 03, 2022 2.980 2.990 2.855 2.920 1,059,152 -0.01(-0.34%)
Sep 30, 2022 2.940 3.040 2.900 2.930 1,417,673 -0.03(-1.01%)
Sep 29, 2022 3.050 3.085 2.910 2.960 974,276 -0.17(-5.43%)
Sep 28, 2022 3.060 3.150 3.030 3.130 1,869,104 +0.07(+2.29%)
Sep 27, 2022 3.090 3.180 3.060 3.060 1,632,829 -0.02(-0.65%)
Sep 26, 2022 3.190 3.270 3.070 3.080 906,022 -0.14(-4.35%)
Sep 23, 2022 3.170 3.270 3.150 3.220 1,192,503 -0.03(-0.92%)
Sep 22, 2022 3.300 3.300 3.160 3.250 1,397,731 +0.03(+0.93%)
Sep 21, 2022 3.260 3.320 3.200 3.220 1,003,276 +0.00(+0.00%)
Sep 20, 2022 3.410 3.429 3.200 3.220 1,763,532 -0.22(-6.40%)
Sep 19, 2022 3.450 3.475 3.385 3.440 762,939 -0.03(-0.86%)
Sep 16, 2022 3.550 3.565 3.440 3.470 1,048,304 -0.13(-3.61%)
Sep 15, 2022 3.600 3.700 3.580 3.600 856,360 -0.02(-0.55%)
Sep 14, 2022 3.700 3.710 3.590 3.620 751,415 -0.05(-1.36%)
Sep 13, 2022 3.720 3.745 3.640 3.670 1,141,157 -0.21(-5.41%)
Sep 12, 2022 3.860 3.920 3.825 3.880 682,886 +0.05(+1.31%)
Sep 09, 2022 3.680 3.920 3.670 3.830 1,751,856 +0.20(+5.51%)
Sep 08, 2022 3.540 3.650 3.474 3.630 1,083,091 +0.09(+2.54%)
Sep 07, 2022 3.500 3.575 3.430 3.540 1,215,758 +0.01(+0.28%)
Sep 06, 2022 3.520 3.630 3.500 3.530 1,443,203 -0.10(-2.75%)
Sep 02, 2022 3.730 3.770 3.610 3.630 932,413 -0.08(-2.16%)
Sep 01, 2022 3.760 3.830 3.610 3.710 2,385,765 -0.10(-2.62%)
Aug 31, 2022 3.820 3.855 3.733 3.810 1,478,671 -0.06(-1.55%)
Aug 30, 2022 4.010 4.030 3.845 3.870 1,100,488 -0.13(-3.25%)
Aug 29, 2022 3.890 4.095 3.880 4.000 1,745,292 +0.07(+1.78%)
Aug 26, 2022 4.160 4.160 3.890 3.930 1,622,851 -0.22(-5.30%)
Aug 25, 2022 4.180 4.210 4.100 4.150 867,550 +0.00(+0.00%)
Aug 24, 2022 4.110 4.170 4.095 4.150 1,072,545 +0.02(+0.48%)
Aug 23, 2022 4.120 4.220 4.100 4.130 1,042,097 +0.02(+0.49%)
Aug 22, 2022 4.260 4.290 4.080 4.110 1,763,348 -0.25(-5.73%)
Aug 19, 2022 4.490 4.525 4.330 4.360 1,560,207 -0.20(-4.39%)
Aug 18, 2022 4.550 4.715 4.510 4.560 1,740,965 -0.04(-0.87%)
Aug 17, 2022 4.550 4.710 4.480 4.600 3,282,692 -0.16(-3.26%)
Aug 16, 2022 4.870 4.870 4.280 4.755 8,151,456 -0.65(-11.94%)
Aug 15, 2022 5.850 5.875 4.880 5.400 7,519,313 -0.58(-9.70%)
Aug 12, 2022 5.990 6.020 5.891 5.980 1,677,812 +0.07(+1.18%)
Aug 11, 2022 5.900 6.055 5.850 5.910 1,660,876 +0.03(+0.51%)
Aug 10, 2022 5.550 5.979 5.550 5.880 2,274,783 +0.42(+7.69%)
Aug 09, 2022 5.780 5.790 5.390 5.460 2,860,853 -0.13(-2.33%)
Aug 08, 2022 5.520 5.620 5.440 5.590 1,259,892 +0.14(+2.57%)
Aug 05, 2022 5.240 5.469 5.240 5.450 999,271 +0.06(+1.11%)
Aug 04, 2022 5.500 5.505 5.170 5.390 1,396,619 -0.07(-1.28%)
Aug 03, 2022 5.280 5.595 5.250 5.460 2,234,902 +0.23(+4.40%)
Aug 02, 2022 4.980 5.320 4.950 5.230 1,605,805 +0.28(+5.66%)
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.