Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2022 0 +0.00(+0.00%)
Sep 19, 2022 2.010 2.020 1.930 1.960 45,891 -0.08(-3.92%)
Sep 16, 2022 2.030 2.110 2.020 2.040 16,888 -0.04(-1.92%)
Sep 15, 2022 2.050 2.290 2.020 2.080 33,247 +0.01(+0.48%)
Sep 14, 2022 2.100 2.130 2.020 2.070 20,743 -0.03(-1.43%)
Sep 13, 2022 2.240 2.299 2.070 2.100 36,688 -0.12(-5.41%)
Sep 12, 2022 2.230 2.289 2.200 2.220 32,807 +0.02(+0.91%)
Sep 09, 2022 2.190 2.200 2.105 2.200 37,269 +0.05(+2.49%)
Sep 08, 2022 2.100 2.150 2.060 2.147 22,274 +0.05(+2.22%)
Sep 07, 2022 1.930 2.170 1.930 2.100 93,065 +0.15(+7.69%)
Sep 06, 2022 2.050 2.050 1.910 1.950 30,872 -0.09(-4.64%)
Sep 02, 2022 2.030 2.090 2.030 2.045 11,826 -0.04(-2.13%)
Sep 01, 2022 2.090 2.200 1.980 2.090 93,553 -0.04(-1.90%)
Aug 31, 2022 2.310 2.330 2.130 2.130 34,891 -0.11(-4.91%)
Aug 30, 2022 2.290 2.310 2.200 2.240 29,626 -0.01(-0.44%)
Aug 29, 2022 2.250 2.321 2.220 2.250 26,896 -0.02(-0.88%)
Aug 26, 2022 2.490 2.560 2.260 2.270 69,275 -0.16(-6.59%)
Aug 25, 2022 2.450 2.450 2.390 2.430 29,336 +0.01(+0.43%)
Aug 24, 2022 2.400 2.450 2.320 2.420 57,105 +0.05(+2.09%)
Aug 23, 2022 2.350 2.390 2.300 2.370 33,833 +0.05(+2.16%)
Aug 22, 2022 2.260 2.360 2.260 2.320 68,246 +0.04(+1.75%)
Aug 19, 2022 2.400 2.402 2.275 2.280 61,747 -0.14(-5.75%)
Aug 18, 2022 2.450 2.470 2.373 2.419 24,318 -0.04(-1.67%)
Aug 17, 2022 2.550 2.550 2.410 2.460 56,850 -0.04(-1.60%)
Aug 16, 2022 2.580 2.600 2.421 2.500 72,548 -0.04(-1.57%)
Aug 15, 2022 2.620 2.639 2.520 2.540 42,637 -0.04(-1.55%)
Aug 12, 2022 2.610 2.640 2.540 2.580 60,161 -0.05(-1.90%)
Aug 11, 2022 2.630 2.640 2.500 2.630 112,164 +0.13(+5.41%)
Aug 10, 2022 2.570 2.580 2.470 2.495 34,783 -0.00(-0.20%)
Aug 09, 2022 2.670 2.670 2.480 2.500 59,458 -0.07(-2.72%)
Aug 08, 2022 2.550 2.650 2.500 2.570 110,478 +0.03(+1.18%)
Aug 05, 2022 2.480 2.690 2.370 2.540 202,623 +0.00(+0.00%)
Aug 04, 2022 2.270 2.670 2.257 2.540 477,691 +0.29(+12.89%)
Aug 03, 2022 2.210 2.350 2.213 2.250 60,473 +0.07(+3.21%)
Aug 02, 2022 2.090 2.256 2.080 2.180 59,687 +0.03(+1.40%)
Aug 01, 2022 2.130 2.200 2.100 2.150 11,288 -0.03(-1.38%)
Jul 29, 2022 2.140 2.220 2.140 2.180 19,932 +0.02(+0.93%)
Jul 28, 2022 2.190 2.240 2.100 2.160 65,966 -0.01(-0.46%)
Jul 27, 2022 2.250 2.300 2.090 2.170 87,679 -0.10(-4.41%)
Jul 26, 2022 2.100 2.310 2.063 2.270 85,287 +0.20(+9.66%)
Jul 25, 2022 2.080 2.120 2.050 2.070 38,195 -0.01(-0.48%)
Jul 22, 2022 2.270 2.280 2.080 2.080 58,404 -0.14(-6.31%)
Jul 21, 2022 2.280 2.285 2.200 2.220 23,183 +0.03(+1.37%)
Jul 20, 2022 2.120 2.290 2.120 2.190 114,305 +0.10(+4.78%)
Jul 19, 2022 2.050 2.130 1.982 2.090 61,775 +0.14(+7.18%)
Jul 18, 2022 1.990 2.190 1.945 1.950 77,421 -0.05(-2.50%)
Jul 15, 2022 2.030 2.030 1.950 2.000 51,575 -0.03(-1.48%)
Jul 14, 2022 2.060 2.090 2.010 2.030 17,454 -0.04(-1.93%)
Jul 13, 2022 2.030 2.150 2.030 2.070 66,714 -0.06(-2.82%)
Jul 12, 2022 2.100 2.160 2.010 2.130 97,145 +0.02(+0.95%)
Jul 11, 2022 2.110 2.220 2.060 2.110 49,373 -0.03(-1.40%)
Jul 08, 2022 2.230 2.300 2.140 2.140 61,708 -0.07(-3.17%)
Jul 07, 2022 2.160 2.250 2.120 2.210 55,935 +0.09(+4.25%)
Jul 06, 2022 1.990 2.190 1.990 2.120 82,108 +0.07(+3.41%)
Jul 05, 2022 1.880 2.090 1.820 2.050 99,349 +0.12(+6.22%)
Jul 01, 2022 1.840 1.940 1.840 1.930 42,438 +0.09(+4.89%)
Jun 30, 2022 1.850 1.880 1.810 1.840 20,835 -0.04(-2.13%)
Jun 29, 2022 1.840 1.890 1.838 1.880 19,252 +0.03(+1.62%)
Jun 28, 2022 1.920 1.980 1.840 1.850 45,801 -0.07(-3.65%)
Jun 27, 2022 1.910 1.960 1.860 1.920 52,933 +0.02(+1.05%)
Jun 24, 2022 2.050 2.081 1.900 1.900 106,272 -0.09(-4.52%)
Jun 23, 2022 1.990 2.037 1.930 1.990 42,869 +0.07(+3.65%)
Jun 22, 2022 1.920 2.020 1.822 1.920 96,395 +0.00(+0.00%)
Jun 21, 2022 1.880 2.000 1.860 1.920 140,082 +0.11(+6.08%)
Jun 17, 2022 1.820 1.897 1.800 1.810 80,024 -0.02(-1.09%)
Jun 16, 2022 1.920 1.930 1.813 1.830 27,130 -0.12(-6.15%)
Jun 15, 2022 1.970 1.990 1.860 1.950 14,998 -0.03(-1.52%)
Jun 14, 2022 1.880 2.010 1.870 1.980 21,908 +0.05(+2.49%)
Jun 13, 2022 2.150 2.150 1.920 1.932 114,423 -0.25(-11.38%)
Jun 10, 2022 2.370 2.370 2.160 2.180 54,483 -0.19(-8.02%)
Jun 09, 2022 2.310 2.410 2.262 2.370 65,002 +0.07(+3.04%)
Jun 08, 2022 2.190 2.310 2.190 2.300 43,083 +0.11(+5.02%)
Jun 07, 2022 2.150 2.240 2.100 2.190 53,696 +0.03(+1.39%)
Jun 06, 2022 2.340 2.340 2.140 2.160 64,013 -0.20(-8.47%)
Jun 03, 2022 2.460 2.460 2.300 2.360 84,512 -0.08(-3.28%)
Jun 02, 2022 2.340 2.480 2.300 2.440 43,100 +0.05(+2.09%)
Jun 01, 2022 2.450 2.500 2.340 2.390 23,387 -0.05(-2.05%)
May 31, 2022 2.410 2.480 2.400 2.440 27,389 +0.02(+0.83%)
May 27, 2022 2.310 2.460 2.310 2.420 42,668 +0.06(+2.54%)
May 26, 2022 2.350 2.410 2.280 2.360 64,855 -0.01(-0.42%)
May 25, 2022 2.270 2.450 2.260 2.370 45,153 +0.02(+0.85%)
May 24, 2022 2.350 2.370 2.230 2.350 26,985 -0.01(-0.42%)
May 23, 2022 2.355 2.450 2.320 2.360 27,723 +0.00(+0.00%)
May 20, 2022 2.330 2.470 2.320 2.360 22,469 +0.02(+0.85%)
May 19, 2022 2.520 2.540 2.330 2.340 85,513 -0.13(-5.26%)
May 18, 2022 2.600 2.600 2.300 2.470 43,454 -0.13(-5.00%)
May 17, 2022 2.550 2.680 2.510 2.600 61,549 +0.04(+1.56%)
May 16, 2022 2.420 2.650 2.420 2.560 32,067 +0.01(+0.39%)
May 13, 2022 2.550 2.650 2.505 2.550 30,167 +0.12(+4.94%)
May 12, 2022 2.410 2.609 2.350 2.430 52,495 +0.05(+2.10%)
May 11, 2022 2.800 2.890 2.350 2.380 92,445 -0.53(-18.21%)
May 10, 2022 2.890 2.990 2.800 2.910 24,019 +0.04(+1.39%)
May 09, 2022 3.150 3.160 2.780 2.870 53,910 -0.27(-8.60%)
May 06, 2022 3.260 3.260 3.100 3.140 37,704 -0.09(-2.79%)
May 05, 2022 3.210 3.359 3.160 3.230 30,887 -0.05(-1.52%)
May 04, 2022 3.120 3.280 3.010 3.280 78,332 +0.13(+4.13%)
May 03, 2022 3.040 3.220 3.040 3.150 32,271 +0.08(+2.61%)
May 02, 2022 2.910 3.090 2.810 3.070 39,324 +0.17(+5.86%)
Apr 29, 2022 2.910 3.030 2.880 2.900 38,652 -0.04(-1.36%)
Apr 28, 2022 3.090 3.090 2.810 2.940 84,039 -0.11(-3.61%)
Apr 27, 2022 3.020 3.100 2.974 3.050 46,733 +0.03(+0.99%)
Apr 26, 2022 3.100 3.170 3.020 3.020 45,869 -0.10(-3.21%)
Apr 25, 2022 3.050 3.210 3.041 3.120 70,272 +0.01(+0.32%)
Apr 22, 2022 3.220 3.310 3.000 3.110 122,122 -0.13(-4.01%)
Apr 21, 2022 3.410 3.640 3.170 3.240 428,528 -0.15(-4.42%)
Apr 20, 2022 3.360 3.450 3.241 3.390 104,465 +0.03(+0.89%)
Apr 19, 2022 3.260 3.413 3.100 3.360 123,620 +0.03(+0.90%)
Apr 18, 2022 3.600 3.610 3.320 3.330 177,825 -0.17(-4.86%)
Apr 14, 2022 3.520 3.630 3.260 3.500 426,449 -0.14(-3.85%)
Apr 13, 2022 3.570 4.060 3.570 3.640 994,235 +0.16(+4.60%)
Apr 12, 2022 3.500 3.660 3.400 3.480 159,744 -0.06(-1.69%)
Apr 11, 2022 3.830 3.970 3.430 3.540 370,189 -0.38(-9.69%)
Apr 08, 2022 4.410 4.500 3.900 3.920 407,909 -0.50(-11.21%)
Apr 07, 2022 5.300 5.340 4.360 4.415 601,327 -0.76(-14.77%)
Apr 06, 2022 4.960 5.540 4.710 5.180 1,976,971 -1.04(-16.72%)
Apr 05, 2022 4.860 7.680 4.860 6.220 11,967,376 +1.30(+26.42%)
Apr 04, 2022 4.810 5.070 4.810 4.920 30,518 +0.10(+2.07%)
Apr 01, 2022 4.940 4.970 4.808 4.820 34,635 -0.24(-4.74%)
Mar 31, 2022 5.520 5.520 5.010 5.060 30,562 -0.24(-4.53%)
Mar 30, 2022 5.190 5.450 5.190 5.300 27,609 +0.10(+1.92%)
Mar 29, 2022 5.290 5.400 5.170 5.200 27,646 -0.02(-0.39%)
Mar 28, 2022 5.450 5.455 5.210 5.220 34,596 -0.27(-4.92%)
Mar 25, 2022 5.570 5.570 5.320 5.490 16,254 -0.03(-0.54%)
Mar 24, 2022 5.400 5.550 5.383 5.520 38,859 +0.21(+3.95%)
Mar 23, 2022 5.220 5.480 5.180 5.310 23,965 +0.01(+0.19%)
Mar 22, 2022 5.470 5.530 5.170 5.300 51,457 -0.06(-1.03%)
Mar 21, 2022 5.600 5.630 5.320 5.355 47,532 -0.16(-2.99%)
Mar 18, 2022 5.320 5.620 5.280 5.520 79,882 +0.19(+3.56%)
Mar 17, 2022 5.050 5.380 4.957 5.330 40,026 +0.21(+4.10%)
Mar 16, 2022 4.940 5.180 4.871 5.120 35,777 +0.22(+4.49%)
Mar 15, 2022 4.940 4.960 4.770 4.900 21,351 -0.04(-0.81%)
Mar 14, 2022 5.190 5.200 4.890 4.940 35,782 -0.19(-3.70%)
Mar 11, 2022 5.210 5.210 5.060 5.130 41,702 -0.10(-1.91%)
Mar 10, 2022 5.150 5.270 5.060 5.230 39,554 -0.01(-0.19%)
Mar 09, 2022 4.960 5.290 4.850 5.240 65,999 +0.36(+7.38%)
Mar 08, 2022 4.770 4.980 4.535 4.880 55,267 +0.21(+4.50%)
Mar 07, 2022 4.680 4.790 4.440 4.670 116,601 +0.07(+1.52%)
Mar 04, 2022 4.580 4.670 4.420 4.600 124,946 -0.09(-1.92%)
Mar 03, 2022 4.750 4.790 4.600 4.690 78,901 -0.06(-1.26%)
Mar 02, 2022 4.530 4.850 4.490 4.750 138,020 +0.17(+3.71%)
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.