Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.780 3.200 2.770 3.050 4,598 +0.25(+8.97%)
Jun 28, 2022 2.799 200 -0.12(-4.15%)
Jun 27, 2022 2.880 2.920 2.770 2.920 2,051 -0.04(-1.35%)
Jun 24, 2022 2.820 3.090 2.820 2.960 3,499 -0.11(-3.58%)
Jun 23, 2022 2.760 3.070 2.760 3.070 1,270 +0.31(+11.23%)
Jun 22, 2022 2.870 2.870 2.510 2.760 1,302 -0.07(-2.30%)
Jun 21, 2022 2.757 2.825 2.520 2.825 4,112 -0.08(-2.92%)
Jun 17, 2022 3.070 3.090 2.910 2.910 1,218 -0.08(-2.68%)
Jun 16, 2022 2.690 3.030 2.677 2.990 5,022 -0.06(-1.97%)
Jun 15, 2022 2.890 3.050 2.800 3.050 1,987 +0.20(+7.02%)
Jun 14, 2022 3.130 3.130 2.850 2.850 2,486 +0.02(+0.69%)
Jun 13, 2022 3.140 3.140 2.831 2.831 1,325 -0.11(-3.72%)
Jun 10, 2022 3.140 3.150 2.650 2.940 6,122 -0.19(-6.07%)
Jun 08, 2022 3.130 222 +0.36(+13.00%)
Jun 07, 2022 2.770 2.770 2.770 2.770 564 +0.02(+0.64%)
Jun 06, 2022 3.120 3.120 2.752 2.752 852 -0.09(-3.08%)
Jun 03, 2022 2.860 2.900 2.650 2.840 990 -0.02(-0.70%)
Jun 02, 2022 2.970 3.070 2.690 2.860 3,205 +0.13(+4.76%)
May 31, 2022 2.730 130 -0.10(-3.53%)
May 27, 2022 2.830 2.830 2.830 2.830 346 +0.06(+2.17%)
May 26, 2022 2.598 2.900 2.598 2.770 1,833 -0.10(-3.45%)
May 25, 2022 2.869 2.869 2.869 2.869 150 +0.11(+3.95%)
May 24, 2022 2.640 2.920 2.630 2.760 890 +0.18(+7.16%)
May 20, 2022 2.576 216 +0.19(+7.77%)
May 19, 2022 2.960 2.960 2.380 2.390 21,681 -0.58(-19.46%)
May 18, 2022 2.850 2.967 2.850 2.967 1,515 +0.30(+11.13%)
May 17, 2022 2.670 2.670 2.670 2.670 145 -0.30(-10.10%)
May 16, 2022 2.536 2.970 2.536 2.970 2,296 -0.01(-0.34%)
May 13, 2022 2.620 3.062 2.440 2.980 5,024 +0.42(+16.41%)
May 12, 2022 2.590 2.890 2.550 2.560 11,939 -0.39(-13.22%)
May 11, 2022 2.760 2.950 2.660 2.950 4,890 +0.05(+1.72%)
May 10, 2022 2.530 2.960 2.260 2.900 4,332 +0.02(+0.69%)
May 09, 2022 2.908 2.908 2.370 2.880 4,023 -0.02(-0.69%)
May 06, 2022 2.545 2.957 2.280 2.900 11,387 +0.19(+7.01%)
May 05, 2022 2.950 3.080 2.710 2.710 2,482 -0.15(-5.24%)
May 04, 2022 2.894 2.894 2.730 2.860 963 +0.09(+3.34%)
May 03, 2022 2.650 2.940 2.650 2.768 1,646 -0.11(-3.90%)
May 02, 2022 2.790 2.990 2.610 2.880 17,003 +0.08(+2.81%)
Apr 29, 2022 3.000 3.050 2.801 2.801 1,914 -0.16(-5.36%)
Apr 28, 2022 3.071 3.071 2.770 2.960 882 +0.01(+0.33%)
Apr 27, 2022 2.950 2.950 2.930 2.950 2,166 +0.05(+1.73%)
Apr 26, 2022 3.280 3.280 2.900 2.900 6,309 -0.25(-7.79%)
Apr 25, 2022 3.100 3.195 3.100 3.145 1,181 +0.10(+3.45%)
Apr 22, 2022 2.950 3.246 2.900 3.040 5,616 -0.04(-1.30%)
Apr 20, 2022 3.080 402 +0.07(+2.33%)
Apr 19, 2022 3.120 3.120 3.000 3.010 1,332 -0.14(-4.44%)
Apr 18, 2022 3.260 3.260 2.960 3.150 5,479 +0.04(+1.27%)
Apr 14, 2022 3.220 3.366 3.110 3.110 2,316 -0.04(-1.12%)
Apr 13, 2022 3.130 3.180 3.110 3.145 3,068 -0.11(-3.24%)
Apr 12, 2022 3.230 3.252 3.190 3.250 2,162 -0.11(-3.18%)
Apr 11, 2022 3.250 3.357 3.190 3.357 4,354 -0.06(-1.76%)
Apr 08, 2022 3.300 3.417 3.250 3.417 806 +0.11(+3.40%)
Apr 07, 2022 3.380 3.377 3.250 3.305 908 -0.04(-1.34%)
Apr 06, 2022 3.500 3.500 3.130 3.350 1,724 -0.19(-5.37%)
Apr 05, 2022 3.671 3.671 3.420 3.540 2,511 -0.06(-1.67%)
Apr 04, 2022 3.490 3.608 3.430 3.600 9,496 +0.08(+2.13%)
Apr 01, 2022 3.370 3.640 3.370 3.525 9,466 +0.31(+9.81%)
Mar 31, 2022 3.460 3.470 3.050 3.210 19,536 -0.29(-8.29%)
Mar 30, 2022 3.630 4.040 3.390 3.500 20,152 +0.18(+5.42%)
Mar 29, 2022 3.230 3.700 3.220 3.320 13,935 +0.10(+3.11%)
Mar 28, 2022 3.620 3.765 3.220 3.220 13,079 -0.33(-9.30%)
Mar 25, 2022 3.780 3.979 3.480 3.550 4,410 +0.06(+1.72%)
Mar 24, 2022 3.710 3.710 3.410 3.490 2,363 -0.11(-3.06%)
Mar 23, 2022 3.410 3.675 3.410 3.600 5,752 +0.11(+3.10%)
Mar 22, 2022 3.500 3.660 3.380 3.492 19,467 +0.07(+2.10%)
Mar 21, 2022 3.680 3.746 3.350 3.420 9,697 -0.16(-4.47%)
Mar 18, 2022 4.060 4.150 3.580 3.580 4,160 -0.22(-5.79%)
Mar 17, 2022 3.700 3.960 3.670 3.800 6,323 -0.05(-1.30%)
Mar 16, 2022 3.910 4.240 3.682 3.850 50,754 +0.00(+0.00%)
Mar 15, 2022 3.710 3.850 3.710 3.850 474 -0.08(-2.04%)
Mar 14, 2022 3.690 3.930 3.680 3.930 4,167 +0.01(+0.26%)
Mar 11, 2022 3.939 3.939 3.900 3.920 831 -0.02(-0.51%)
Mar 10, 2022 3.780 3.940 3.600 3.940 2,066 +0.09(+2.34%)
Mar 09, 2022 3.550 3.860 3.550 3.850 1,518 +0.32(+9.07%)
Mar 08, 2022 3.690 3.980 3.517 3.530 10,833 -0.37(-9.49%)
Mar 07, 2022 3.990 3.990 3.900 3.900 766 -0.09(-2.26%)
Mar 04, 2022 3.660 4.000 3.660 3.990 6,689 +0.29(+7.84%)
Mar 03, 2022 3.760 3.760 3.660 3.700 6,122 -0.28(-7.04%)
Mar 02, 2022 3.760 3.980 3.730 3.980 5,135 +0.01(+0.25%)
Mar 01, 2022 3.940 3.970 3.940 3.970 679 +0.17(+4.47%)
Feb 28, 2022 3.810 3.830 3.800 3.800 1,367 -0.17(-4.28%)
Feb 25, 2022 4.000 3.970 3.910 3.970 2,279 -0.15(-3.64%)
Feb 24, 2022 3.819 4.312 3.819 4.120 2,311 -0.28(-6.36%)
Feb 23, 2022 3.990 4.400 3.740 4.400 2,298 +0.34(+8.38%)
Feb 22, 2022 3.940 4.290 3.830 4.060 6,705 -0.34(-7.73%)
Feb 18, 2022 4.400 0 +0.08(+1.96%)
Feb 17, 2022 4.325 4.325 4.270 4.316 2,620 +0.01(+0.13%)
Feb 16, 2022 4.334 4.370 4.282 4.310 5,331 +0.04(+0.94%)
Feb 15, 2022 4.000 4.270 4.000 4.270 2,760 +0.30(+7.56%)
Feb 14, 2022 3.901 4.088 3.750 3.970 5,347 +0.07(+1.79%)
Feb 11, 2022 3.530 3.970 3.530 3.900 4,698 +0.05(+1.37%)
Feb 10, 2022 3.575 3.847 3.550 3.847 2,187 +0.40(+11.52%)
Feb 09, 2022 3.450 3.450 3.450 3.450 291 +0.02(+0.58%)
Feb 08, 2022 3.304 3.540 3.304 3.430 1,584 -0.09(-2.56%)
Feb 07, 2022 3.597 3.597 3.520 3.520 647 -0.02(-0.49%)
Feb 04, 2022 3.650 3.650 3.530 3.537 1,788 -0.08(-2.28%)
Feb 03, 2022 3.700 3.916 3.620 3.620 3,820 +0.02(+0.56%)
Feb 02, 2022 3.840 3.840 3.600 3.600 886 -0.04(-1.10%)
Feb 01, 2022 3.640 3.640 3.440 3.640 1,873 +0.13(+3.77%)
Jan 31, 2022 3.360 3.530 3.170 3.508 5,974 +0.16(+4.70%)
Jan 28, 2022 3.460 3.520 3.216 3.350 3,144 -0.06(-1.85%)
Jan 27, 2022 3.300 3.720 3.255 3.413 7,753 +0.11(+3.43%)
Jan 26, 2022 3.730 3.760 3.233 3.300 29,682 -0.53(-13.84%)
Jan 25, 2022 3.690 3.874 3.690 3.830 2,496 -0.17(-4.25%)
Jan 24, 2022 4.200 4.200 3.660 4.000 19,104 -0.39(-8.88%)
Jan 21, 2022 4.400 4.430 4.300 4.390 2,171 -0.05(-1.13%)
Jan 20, 2022 4.240 4.499 4.240 4.440 2,544 -0.10(-2.20%)
Jan 19, 2022 4.400 4.540 4.310 4.540 9,864 +0.15(+3.43%)
Jan 18, 2022 4.353 4.389 4.280 4.389 1,024 +0.02(+0.37%)
Jan 14, 2022 4.373 0 -0.02(-0.39%)
Jan 13, 2022 4.480 4.480 4.250 4.390 2,289 -0.13(-2.89%)
Jan 11, 2022 4.521 382 +0.13(+2.97%)
Jan 10, 2022 4.350 4.390 4.350 4.390 1,120 -0.17(-3.73%)
Jan 07, 2022 4.510 4.590 4.360 4.560 1,985 +0.11(+2.50%)
Jan 06, 2022 4.250 4.449 4.250 4.449 1,490 +0.00(+0.06%)
Jan 05, 2022 4.270 4.468 4.170 4.446 6,847 -0.02(-0.53%)
Jan 04, 2022 4.470 4.520 4.420 4.470 1,175 +0.13(+3.11%)
Jan 03, 2022 4.340 4.422 4.220 4.335 1,124 -0.00(-0.12%)
Dec 30, 2021 4.340 4.340 4.340 107 +0.14(+3.37%)
Dec 29, 2021 4.038 4.200 4.038 4.199 2,545 +0.11(+2.65%)
Dec 28, 2021 4.090 4.090 4.090 4.090 248 -0.20(-4.56%)
Dec 27, 2021 4.150 4.285 4.080 4.285 1,673 -0.00(-0.11%)
Dec 23, 2021 4.250 4.290 4.140 4.290 4,465 +0.06(+1.49%)
Dec 22, 2021 4.158 4.300 4.158 4.227 2,063 -0.07(-1.70%)
Dec 21, 2021 4.330 4.330 4.160 4.300 4,772 -0.03(-0.64%)
Dec 20, 2021 4.275 4.328 4.140 4.328 2,434 +0.05(+1.12%)
Dec 17, 2021 4.338 4.338 4.280 4.280 332 -0.05(-1.15%)
Dec 16, 2021 4.270 4.373 4.270 4.330 596 -0.04(-0.92%)
Dec 15, 2021 4.390 4.418 4.240 4.370 3,451 -0.14(-3.15%)
Dec 14, 2021 4.619 4.619 4.220 4.512 2,600 +0.01(+0.27%)
Dec 13, 2021 4.500 4.640 4.314 4.500 3,696 +0.00(+0.00%)
Dec 10, 2021 4.162 4.550 4.162 4.500 23,279 +0.36(+8.70%)
Dec 09, 2021 4.250 4.250 4.020 4.140 4,086 -0.12(-2.82%)
Dec 08, 2021 4.338 4.338 4.070 4.260 3,887 -0.04(-0.93%)
Dec 07, 2021 4.420 4.420 4.148 4.300 5,238 -0.04(-0.92%)
Dec 06, 2021 4.300 4.518 4.050 4.340 8,304 +0.04(+0.93%)
Dec 03, 2021 4.470 4.470 4.226 4.300 2,272 -0.05(-1.15%)
Dec 02, 2021 4.415 4.475 4.330 4.350 3,358 -0.07(-1.58%)
Dec 01, 2021 4.630 4.630 4.340 4.420 3,996 -0.05(-1.12%)
Nov 30, 2021 4.500 4.500 4.390 4.470 2,537 -0.09(-1.97%)
Nov 29, 2021 4.480 4.650 4.400 4.560 888 -0.07(-1.51%)
Nov 26, 2021 4.640 4.770 4.268 4.630 2,812 +0.14(+3.12%)
Nov 24, 2021 4.440 4.600 4.244 4.490 22,055 +0.08(+1.81%)
Nov 23, 2021 4.640 4.800 4.410 4.410 7,179 -0.33(-6.96%)
Nov 22, 2021 5.150 5.200 4.080 4.740 26,503 -0.51(-9.71%)
Nov 19, 2021 5.190 5.300 5.160 5.250 4,034 +0.04(+0.86%)
Nov 18, 2021 5.670 5.263 5.197 5.205 1,599 -0.08(-1.61%)
Nov 16, 2021 5.290 5.290 5.290 194 -0.23(-4.17%)
Nov 15, 2021 5.430 5.590 5.420 5.520 1,546 -0.13(-2.30%)
Nov 12, 2021 5.347 5.650 5.347 5.650 3,375 +0.20(+3.67%)
Nov 11, 2021 5.400 5.682 5.350 5.450 4,437 -0.05(-0.91%)
Nov 10, 2021 5.520 5.358 5.500 9,532 -0.30(-5.17%)
Nov 09, 2021 5.715 5.985 5.600 5.800 10,600 -0.12(-2.11%)
Nov 08, 2021 5.770 6.060 5.610 5.925 47,395 +0.29(+5.24%)
Nov 05, 2021 5.630 5.730 5.550 5.630 2,823 -0.09(-1.58%)
Nov 04, 2021 5.400 5.744 5.400 5.721 2,379 +0.11(+1.97%)
Nov 03, 2021 5.647 5.650 5.445 5.610 736 +0.06(+1.08%)
Nov 02, 2021 5.920 5.920 5.500 5.550 2,534 +0.07(+1.28%)
Nov 01, 2021 5.440 5.600 5.340 5.480 6,159 -0.21(-3.69%)
Oct 29, 2021 5.470 5.710 5.410 5.690 9,380 +0.27(+4.98%)
Oct 28, 2021 5.370 5.535 5.360 5.420 4,656 -0.01(-0.28%)
Oct 27, 2021 5.510 5.576 5.340 5.435 4,477 -0.10(-1.72%)
Oct 26, 2021 5.698 5.530 5,211 -0.08(-1.49%)
Oct 25, 2021 5.340 5.670 5.340 5.614 5,369 +0.22(+4.15%)
Oct 22, 2021 6.095 6.095 5.290 5.390 24,858 -0.65(-10.76%)
Oct 21, 2021 6.127 6.140 5.903 6.040 4,622 +0.06(+1.00%)
Oct 20, 2021 5.680 6.100 5.620 5.980 43,208 +0.19(+3.28%)
Oct 19, 2021 5.780 5.800 5.610 5.790 6,168 +0.07(+1.22%)
Oct 18, 2021 5.790 5.800 5.610 5.720 1,966 +0.07(+1.24%)
Oct 15, 2021 5.580 5.861 5.579 5.650 5,412 -0.19(-3.25%)
Oct 14, 2021 5.700 5.915 5.537 5.840 21,067 +0.17(+3.00%)
Oct 13, 2021 5.592 5.670 5.592 5.670 1,035 -0.01(-0.12%)
Oct 12, 2021 5.686 5.686 5.570 5.677 846 +0.04(+0.66%)
Oct 11, 2021 5.592 5.690 5.350 5.640 9,035 +0.16(+2.92%)
Oct 08, 2021 5.380 5.549 5.380 5.480 2,890 -0.07(-1.26%)
Oct 07, 2021 5.343 5.776 5.343 5.550 5,913 +0.05(+0.91%)
Oct 06, 2021 5.480 5.580 5.360 5.500 10,265 -0.09(-1.61%)
Oct 05, 2021 5.800 5.800 5.545 5.590 5,456 -0.06(-1.06%)
Oct 04, 2021 5.905 5.905 5.520 5.650 5,136 -0.15(-2.67%)
Oct 01, 2021 5.900 5.910 5.780 5.805 10,877 -0.25(-4.05%)
Sep 30, 2021 6.086 6.086 5.890 6.050 2,736 -0.02(-0.33%)
Sep 29, 2021 6.200 6.230 5.920 6.070 5,605 -0.09(-1.46%)
Sep 28, 2021 6.183 6.200 6.155 6.160 1,529 -0.04(-0.65%)
Sep 27, 2021 6.160 6.200 6.160 6.200 494 +0.04(+0.65%)
Sep 24, 2021 6.085 6.160 6.085 6.160 503 +0.12(+1.99%)
Sep 23, 2021 6.324 6.324 5.960 6.040 2,114 +0.05(+0.83%)
Sep 22, 2021 6.120 6.200 5.920 5.990 940 -0.13(-2.12%)
Sep 21, 2021 6.180 6.520 5.940 6.120 9,361 -0.02(-0.33%)
Sep 20, 2021 6.400 6.600 5.880 6.140 59,036 -0.53(-7.95%)
Sep 17, 2021 6.670 6.670 6.670 6.670 441 +0.15(+2.32%)
Sep 16, 2021 6.736 6.736 6.519 6.519 1,657 +0.08(+1.22%)
Sep 15, 2021 6.822 6.822 6.370 6.440 4,041 -0.18(-2.79%)
Sep 14, 2021 6.615 6.832 6.460 6.625 2,009 -0.04(-0.67%)
Sep 13, 2021 6.690 6.900 6.530 6.670 4,381 -0.03(-0.45%)
Sep 10, 2021 6.600 6.720 6.520 6.700 2,323 +0.06(+0.90%)
Sep 09, 2021 6.820 6.890 6.400 6.640 16,597 +0.13(+2.00%)
Sep 08, 2021 6.580 6.580 6.470 6.510 1,941 +0.00(+0.00%)
Sep 07, 2021 6.720 6.720 6.430 6.510 5,035 -0.18(-2.69%)
Sep 03, 2021 6.774 6.797 6.522 6.690 2,226 +0.00(+0.00%)
Sep 02, 2021 6.800 6.940 6.551 6.690 7,979 -0.01(-0.15%)
Sep 01, 2021 6.860 7.070 6.570 6.700 74,465 -0.17(-2.47%)
Aug 31, 2021 6.430 6.940 6.400 6.870 23,874 +0.37(+5.69%)
Aug 30, 2021 6.450 6.600 6.303 6.500 3,734 +0.05(+0.78%)
Aug 27, 2021 6.315 6.570 6.315 6.450 12,914 +0.03(+0.47%)
Aug 26, 2021 6.460 6.590 6.245 6.420 18,198 -0.03(-0.47%)
Aug 25, 2021 6.320 6.540 6.270 6.450 16,507 +0.00(+0.00%)
Aug 24, 2021 6.360 6.617 6.290 6.450 18,941 +0.11(+1.74%)
Aug 23, 2021 6.645 6.645 6.300 6.340 8,686 -0.21(-3.21%)
Aug 20, 2021 6.690 6.690 6.410 6.550 2,692 +0.00(+0.00%)
Aug 19, 2021 7.100 7.100 6.430 6.550 3,691 +0.02(+0.31%)
Aug 18, 2021 6.400 6.650 6.380 6.530 18,666 +0.15(+2.35%)
Aug 17, 2021 6.270 6.490 6.250 6.380 16,203 +0.03(+0.47%)
Aug 16, 2021 7.160 7.240 6.260 6.350 65,805 -0.84(-11.68%)
Aug 13, 2021 7.180 7.380 7.030 7.190 15,403 +0.03(+0.42%)
Aug 12, 2021 7.180 7.370 7.110 7.160 17,802 -0.28(-3.76%)
Aug 11, 2021 7.380 7.440 7.080 7.440 14,244 +0.07(+0.95%)
Aug 10, 2021 7.050 7.470 6.900 7.370 102,114 +0.44(+6.35%)
Aug 09, 2021 7.110 7.151 6.926 6.930 7,497 -0.26(-3.62%)
Aug 06, 2021 6.910 7.400 6.812 7.190 58,405 +0.37(+5.43%)
Aug 05, 2021 7.200 7.390 6.820 6.820 32,788 -0.30(-4.21%)
Aug 04, 2021 7.210 7.520 6.950 7.120 16,143 -0.07(-0.97%)
Aug 03, 2021 7.220 7.500 6.795 7.190 42,679 -0.06(-0.83%)
Aug 02, 2021 6.830 8.509 6.770 7.250 766,426 +0.32(+4.62%)
Jul 30, 2021 6.661 6.937 6.650 6.930 10,419 +0.23(+3.43%)
Jul 29, 2021 6.760 6.959 6.586 6.700 6,563 -0.10(-1.47%)
Jul 28, 2021 6.628 7.033 6.628 6.800 6,733 +0.11(+1.64%)
Jul 27, 2021 6.900 6.897 6.564 6.690 19,082 -0.17(-2.48%)
Jul 26, 2021 6.860 6.995 6.770 6.860 8,932 +0.00(+0.00%)
Jul 23, 2021 6.973 7.070 6.756 6.860 11,909 -0.14(-2.00%)
Jul 22, 2021 7.116 7.130 6.920 7.000 5,391 -0.19(-2.64%)
Jul 21, 2021 7.140 7.490 6.887 7.190 118,109 +0.07(+0.98%)
Jul 20, 2021 6.750 7.200 6.750 7.120 36,908 +0.35(+5.17%)
Jul 19, 2021 6.890 7.123 6.710 6.770 20,313 -0.22(-3.15%)
Jul 16, 2021 6.960 7.480 6.870 6.990 31,822 +0.05(+0.72%)
Jul 15, 2021 6.980 7.000 6.850 6.940 6,068 -0.05(-0.72%)
Jul 14, 2021 7.260 7.260 6.730 6.990 34,180 -0.11(-1.55%)
Jul 13, 2021 7.672 7.694 7.100 7.100 17,293 -0.45(-5.96%)
Jul 12, 2021 7.670 8.060 7.200 7.550 107,873 -0.31(-3.94%)
Jul 09, 2021 7.400 9.770 7.070 7.860 346,903 +0.28(+3.69%)
Jul 08, 2021 6.720 8.420 6.650 7.580 362,520 +0.66(+9.54%)
Jul 07, 2021 6.980 6.988 6.720 6.920 8,004 +0.16(+2.37%)
Jul 06, 2021 7.010 7.010 6.680 6.760 14,780 -0.25(-3.57%)
Jul 02, 2021 6.830 7.320 6.718 7.010 40,459 +0.25(+3.66%)
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.