Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 09, 2022 1.620 0 -0.20(-10.99%)
Sep 08, 2022 1.610 1.830 1.580 1.820 430,379 +0.21(+13.04%)
Sep 07, 2022 1.570 1.650 1.539 1.610 342,565 +0.04(+2.55%)
Sep 06, 2022 1.530 1.580 1.490 1.570 425,585 +0.03(+1.95%)
Sep 02, 2022 1.500 1.605 1.500 1.540 459,983 +0.04(+2.67%)
Sep 01, 2022 1.460 1.540 1.460 1.500 318,697 +0.01(+0.67%)
Aug 31, 2022 1.500 1.510 1.450 1.490 303,226 +0.00(+0.00%)
Aug 30, 2022 1.500 1.500 1.460 1.490 159,922 +0.02(+1.36%)
Aug 29, 2022 1.510 1.540 1.460 1.470 288,732 -0.03(-2.00%)
Aug 26, 2022 1.570 1.600 1.500 1.500 63,278 -0.05(-3.23%)
Aug 25, 2022 1.550 1.620 1.520 1.550 117,296 +0.05(+3.33%)
Aug 24, 2022 1.450 1.520 1.410 1.500 345,481 +0.02(+1.35%)
Aug 23, 2022 1.460 1.580 1.450 1.480 677,087 -0.01(-0.67%)
Aug 22, 2022 1.710 1.750 1.440 1.490 691,222 -0.45(-23.20%)
Aug 19, 2022 1.950 1.950 1.930 1.940 61,944 +0.02(+1.04%)
Aug 18, 2022 1.890 1.950 1.882 1.920 24,400 +0.02(+1.05%)
Aug 17, 2022 1.940 1.970 1.890 1.900 41,920 -0.05(-2.56%)
Aug 16, 2022 2.010 2.010 1.880 1.950 86,894 -0.08(-3.94%)
Aug 15, 2022 2.020 2.065 1.980 2.030 39,856 +0.01(+0.50%)
Aug 12, 2022 2.010 2.082 2.010 2.020 99,410 +0.01(+0.50%)
Aug 11, 2022 1.950 2.040 1.940 2.010 55,033 +0.09(+4.69%)
Aug 10, 2022 1.820 1.920 1.820 1.920 81,313 +0.10(+5.49%)
Aug 09, 2022 1.938 1.977 1.820 1.820 125,696 -0.04(-2.15%)
Aug 08, 2022 1.884 1.920 1.806 1.860 281,583 -0.01(-0.53%)
Aug 05, 2022 1.990 1.990 1.840 1.870 233,517 -0.04(-2.09%)
Aug 04, 2022 1.980 1.980 1.890 1.910 122,311 -0.02(-1.04%)
Aug 03, 2022 2.010 2.010 1.890 1.930 177,193 -0.05(-2.53%)
Aug 02, 2022 2.000 2.100 1.970 1.980 69,037 -0.01(-0.50%)
Aug 01, 2022 2.060 2.060 1.970 1.990 57,483 -0.08(-3.86%)
Jul 29, 2022 2.050 2.080 2.040 2.070 26,490 +0.03(+1.47%)
Jul 28, 2022 2.050 2.050 2.020 2.040 9,313 -0.01(-0.49%)
Jul 27, 2022 2.060 2.090 2.040 2.050 8,286 +0.00(+0.00%)
Jul 26, 2022 2.020 2.094 2.020 2.050 8,436 +0.00(+0.00%)
Jul 25, 2022 2.040 2.050 1.970 2.050 30,501 +0.01(+0.49%)
Jul 22, 2022 2.070 2.078 2.020 2.040 18,117 -0.04(-1.92%)
Jul 21, 2022 2.100 2.118 2.062 2.080 35,921 +0.00(+0.00%)
Jul 20, 2022 2.070 2.100 2.060 2.080 72,033 +0.02(+0.97%)
Jul 19, 2022 2.059 2.110 2.057 2.060 66,991 +0.02(+0.73%)
Jul 18, 2022 2.070 2.110 2.045 2.045 10,953 +0.00(+0.25%)
Jul 15, 2022 2.120 2.120 2.020 2.040 2,713 +0.01(+0.49%)
Jul 14, 2022 2.080 2.090 1.990 2.030 121,443 -0.07(-3.33%)
Jul 13, 2022 2.100 2.120 2.070 2.100 25,078 +0.00(+0.00%)
Jul 12, 2022 2.060 2.150 2.040 2.100 32,171 +0.01(+0.48%)
Jul 11, 2022 2.150 2.182 2.080 2.090 7,844 -0.08(-3.69%)
Jul 08, 2022 2.140 2.170 2.070 2.170 84,666 +0.07(+3.33%)
Jul 07, 2022 2.120 2.220 2.090 2.100 98,471 +0.06(+2.94%)
Jul 06, 2022 2.080 2.090 2.030 2.040 153,912 -0.03(-1.45%)
Jul 05, 2022 2.010 2.120 1.950 2.070 315,889 +0.05(+2.48%)
Jul 01, 2022 1.950 2.070 1.930 2.020 151,507 +0.09(+4.66%)
Jun 30, 2022 1.910 1.950 1.880 1.930 27,257 +0.02(+1.05%)
Jun 29, 2022 1.940 1.960 1.850 1.910 82,798 +0.01(+0.53%)
Jun 28, 2022 1.990 1.990 1.900 1.900 57,619 -0.01(-0.52%)
Jun 27, 2022 1.920 1.990 1.910 1.910 35,364 +0.01(+0.53%)
Jun 24, 2022 1.960 1.960 1.900 1.900 68,409 -0.04(-2.06%)
Jun 23, 2022 1.930 1.970 1.920 1.940 36,890 +0.00(+0.00%)
Jun 22, 2022 1.970 1.980 1.920 1.940 176,621 -0.05(-2.51%)
Jun 21, 2022 2.010 2.050 1.945 1.990 84,078 -0.02(-1.00%)
Jun 17, 2022 1.950 2.010 1.920 2.010 71,090 +0.05(+2.55%)
Jun 16, 2022 1.960 2.000 1.910 1.960 89,012 -0.08(-3.92%)
Jun 15, 2022 2.000 2.070 1.990 2.040 26,848 +0.05(+2.51%)
Jun 14, 2022 2.000 2.040 1.970 1.990 20,401 -0.01(-0.50%)
Jun 13, 2022 2.070 2.070 2.000 2.000 72,811 -0.11(-5.21%)
Jun 10, 2022 2.140 2.150 2.100 2.110 49,428 +0.00(+0.00%)
Jun 09, 2022 2.130 2.190 2.110 2.110 20,123 -0.04(-1.86%)
Jun 08, 2022 2.110 2.170 2.080 2.150 14,094 +0.05(+2.38%)
Jun 07, 2022 2.020 2.150 2.020 2.100 159,286 +0.08(+3.96%)
Jun 06, 2022 2.010 2.100 2.010 2.020 212,454 +0.00(+0.25%)
Jun 03, 2022 2.050 2.080 2.000 2.015 261,471 -0.00(-0.25%)
Jun 02, 2022 2.120 2.120 2.010 2.020 52,079 -0.07(-3.35%)
Jun 01, 2022 2.040 2.120 2.007 2.090 87,240 +0.07(+3.47%)
May 31, 2022 2.050 2.060 2.020 2.020 35,807 -0.02(-1.22%)
May 27, 2022 2.050 2.110 2.030 2.045 26,357 +0.02(+1.24%)
May 26, 2022 2.050 2.070 2.020 2.020 64,294 -0.02(-0.98%)
May 25, 2022 2.051 2.070 2.039 2.040 93,640 -0.03(-1.45%)
May 24, 2022 2.080 2.080 2.030 2.070 62,820 -0.01(-0.48%)
May 23, 2022 2.010 2.150 2.010 2.080 91,400 +0.05(+2.46%)
May 20, 2022 2.080 2.130 2.025 2.030 73,184 -0.06(-2.87%)
May 19, 2022 2.020 2.120 2.020 2.090 58,658 +0.04(+1.95%)
May 18, 2022 2.120 2.120 1.980 2.050 212,258 -0.07(-3.30%)
May 17, 2022 2.200 2.220 2.120 2.120 350,095 -0.10(-4.50%)
May 16, 2022 2.260 2.260 2.200 2.220 21,527 -0.02(-0.89%)
May 13, 2022 2.200 2.290 2.174 2.240 118,260 +0.04(+1.82%)
May 12, 2022 2.250 2.295 2.150 2.200 73,937 -0.08(-3.51%)
May 11, 2022 2.340 2.360 2.220 2.280 166,942 -0.07(-2.98%)
May 10, 2022 2.330 2.385 2.330 2.350 155,602 +0.04(+1.73%)
May 09, 2022 2.400 2.490 2.290 2.310 173,268 -0.08(-3.35%)
May 06, 2022 2.380 2.400 2.380 2.390 14,646 -0.01(-0.42%)
May 05, 2022 2.410 2.410 2.350 2.400 36,247 -0.01(-0.41%)
May 04, 2022 2.400 2.420 2.370 2.410 23,180 +0.00(+0.00%)
May 03, 2022 2.490 2.490 2.400 2.410 83,103 +0.03(+1.26%)
May 02, 2022 2.390 2.420 2.330 2.380 14,422 -0.03(-1.24%)
Apr 29, 2022 2.380 2.465 2.365 2.410 105,095 +0.09(+3.88%)
Apr 28, 2022 2.370 2.370 2.320 2.320 13,151 -0.04(-1.69%)
Apr 27, 2022 2.316 2.360 2.316 2.360 26,134 +0.03(+1.29%)
Apr 26, 2022 2.450 2.480 2.310 2.330 54,652 -0.12(-4.90%)
Apr 25, 2022 2.400 2.460 2.300 2.450 144,109 +0.03(+1.24%)
Apr 22, 2022 2.380 2.458 2.370 2.420 49,426 +0.00(+0.00%)
Apr 21, 2022 2.490 2.490 2.360 2.420 92,378 -0.05(-2.02%)
Apr 20, 2022 2.510 2.520 2.430 2.470 167,361 -0.04(-1.79%)
Apr 19, 2022 2.560 2.570 2.503 2.515 85,555 -0.03(-1.37%)
Apr 18, 2022 2.510 2.555 2.500 2.550 30,287 +0.01(+0.39%)
Apr 14, 2022 2.690 2.690 2.510 2.540 93,259 -0.06(-2.31%)
Apr 13, 2022 2.540 2.750 2.530 2.600 106,587 +0.04(+1.56%)
Apr 12, 2022 2.590 2.620 2.540 2.560 13,060 -0.05(-1.92%)
Apr 11, 2022 2.520 2.610 2.495 2.610 68,110 +0.07(+2.76%)
Apr 08, 2022 2.608 2.630 2.540 2.540 17,362 -0.04(-1.55%)
Apr 07, 2022 2.560 2.660 2.530 2.580 34,323 +0.00(+0.00%)
Apr 06, 2022 2.620 2.650 2.562 2.580 53,957 -0.03(-1.15%)
Apr 05, 2022 2.610 2.780 2.610 2.610 85,577 -0.01(-0.38%)
Apr 04, 2022 2.620 2.620 2.560 2.620 72,316 +0.04(+1.55%)
Apr 01, 2022 2.590 2.654 2.560 2.580 186,002 -0.04(-1.53%)
Mar 31, 2022 2.640 2.688 2.610 2.620 57,399 -0.01(-0.38%)
Mar 30, 2022 2.600 2.660 2.590 2.630 59,872 +0.04(+1.54%)
Mar 29, 2022 2.550 2.620 2.524 2.590 25,818 +0.05(+1.97%)
Mar 28, 2022 2.570 2.570 2.480 2.540 53,555 +0.02(+0.79%)
Mar 25, 2022 2.580 2.620 2.510 2.520 70,213 -0.07(-2.70%)
Mar 24, 2022 2.580 2.640 2.550 2.590 60,213 +0.01(+0.39%)
Mar 23, 2022 2.600 2.620 2.560 2.580 54,678 -0.04(-1.53%)
Mar 22, 2022 2.570 2.640 2.560 2.620 105,647 +0.03(+1.16%)
Mar 21, 2022 2.600 2.650 2.570 2.590 76,029 -0.06(-2.26%)
Mar 18, 2022 2.750 2.790 2.560 2.650 141,906 -0.10(-3.64%)
Mar 17, 2022 2.510 2.800 2.450 2.750 310,650 +0.23(+9.13%)
Mar 16, 2022 2.530 2.530 2.455 2.520 72,626 -0.01(-0.40%)
Mar 15, 2022 2.440 2.580 2.420 2.530 49,993 +0.09(+3.69%)
Mar 14, 2022 2.500 2.540 2.420 2.440 110,737 -0.02(-0.81%)
Mar 11, 2022 2.560 2.600 2.460 2.460 36,744 -0.11(-4.28%)
Mar 10, 2022 2.510 2.590 2.470 2.570 67,419 -0.01(-0.39%)
Mar 09, 2022 2.450 2.610 2.430 2.580 281,028 +0.20(+8.40%)
Mar 08, 2022 2.410 2.490 2.230 2.380 286,930 -0.08(-3.25%)
Mar 07, 2022 2.550 2.553 2.420 2.460 140,035 -0.12(-4.65%)
Mar 04, 2022 2.500 2.600 2.420 2.580 239,588 +0.08(+3.20%)
Mar 03, 2022 2.650 2.660 2.470 2.500 201,575 -0.15(-5.66%)
Mar 02, 2022 2.600 2.650 2.470 2.650 321,928 +0.10(+3.92%)
Mar 01, 2022 2.440 2.570 2.440 2.550 190,270 +0.09(+3.66%)
Feb 28, 2022 2.540 2.560 2.420 2.460 136,418 -0.14(-5.38%)
Feb 25, 2022 2.480 2.600 2.420 2.600 187,679 +0.16(+6.56%)
Feb 24, 2022 2.450 2.500 2.361 2.440 114,113 -0.06(-2.40%)
Feb 23, 2022 2.510 2.570 2.470 2.500 279,215 +0.04(+1.63%)
Feb 22, 2022 2.460 2.530 2.460 2.460 112,281 -0.09(-3.53%)
Feb 18, 2022 2.550 0 -0.08(-3.04%)
Feb 17, 2022 2.520 2.640 2.486 2.630 370,378 +0.09(+3.54%)
Feb 16, 2022 2.520 2.610 2.421 2.540 220,755 +0.07(+2.83%)
Feb 15, 2022 2.530 2.550 2.450 2.470 107,191 +0.00(+0.00%)
Feb 14, 2022 2.450 2.550 2.401 2.470 259,996 +0.02(+0.82%)
Feb 11, 2022 2.540 2.560 2.390 2.450 283,867 -0.16(-6.13%)
Feb 10, 2022 2.650 2.650 2.450 2.610 476,035 -0.06(-2.25%)
Feb 09, 2022 2.490 2.735 2.430 2.670 1,287,378 +0.15(+5.95%)
Feb 08, 2022 2.210 2.620 2.200 2.520 2,545,018 +0.31(+14.03%)
Feb 07, 2022 2.150 2.310 2.100 2.210 1,258,699 +0.07(+3.27%)
Feb 04, 2022 2.150 2.310 1.970 2.140 33,821,412 +0.31(+16.94%)
Feb 03, 2022 1.763 1.830 83,102 -0.01(-0.54%)
Feb 02, 2022 1.700 1.855 1.700 1.840 100,667 +0.14(+8.52%)
Feb 01, 2022 1.750 1.765 1.690 1.696 53,862 -0.08(-4.74%)
Jan 31, 2022 1.650 1.815 1.650 1.780 66,224 +0.10(+5.95%)
Jan 28, 2022 1.740 1.750 1.570 1.680 185,561 -0.06(-3.45%)
Jan 27, 2022 1.680 1.750 1.680 1.740 47,808 +0.04(+2.35%)
Jan 26, 2022 1.830 1.830 1.670 1.700 173,353 -0.09(-5.29%)
Jan 25, 2022 1.840 1.850 1.770 1.795 56,135 -0.06(-2.97%)
Jan 24, 2022 1.910 1.940 1.790 1.850 327,704 +0.06(+3.35%)
Jan 21, 2022 1.770 1.810 1.720 1.790 53,743 +0.10(+5.92%)
Jan 20, 2022 1.690 1.720 1.660 1.690 32,828 +0.01(+0.60%)
Jan 19, 2022 1.730 1.730 1.680 1.680 26,275 -0.05(-2.89%)
Jan 18, 2022 1.710 1.790 1.650 1.730 38,185 +0.02(+1.17%)
Jan 14, 2022 1.710 0 -0.01(-0.58%)
Jan 13, 2022 1.765 1.765 1.720 1.720 11,431 -0.01(-0.46%)
Jan 12, 2022 1.750 1.750 1.750 1.728 58,365 -0.02(-1.26%)
Jan 11, 2022 1.740 1.780 1.700 1.750 41,184 -0.01(-0.57%)
Jan 10, 2022 1.750 1.770 1.630 1.760 121,758 -0.02(-1.12%)
Jan 07, 2022 1.750 1.840 1.750 1.780 75,868 -0.07(-3.78%)
Jan 06, 2022 1.760 1.880 1.740 1.850 82,899 +0.08(+4.52%)
Jan 05, 2022 1.780 1.840 1.720 1.770 54,106 -0.02(-1.12%)
Jan 04, 2022 1.810 1.870 1.790 1.790 134,317 -0.01(-0.56%)
Jan 03, 2022 1.800 1.830 1.750 1.800 186,014 -0.02(-1.10%)
Dec 31, 2021 1.760 1.880 1.730 1.820 319,987 +0.05(+2.82%)
Dec 30, 2021 1.780 1.900 1.750 1.770 241,968 -0.04(-2.21%)
Dec 29, 2021 1.880 1.990 1.770 1.810 371,630 -0.05(-2.69%)
Dec 28, 2021 1.860 1.920 1.800 1.860 294,803 -0.03(-1.59%)
Dec 27, 2021 1.880 1.980 1.820 1.890 368,780 -0.02(-1.05%)
Dec 23, 2021 1.610 2.010 1.580 1.910 1,597,588 +0.16(+9.14%)
Dec 22, 2021 1.340 1.750 1.290 1.750 6,729,890 +0.57(+48.31%)
Dec 21, 2021 1.160 1.180 1.160 1.180 7,278 +0.00(+0.00%)
Dec 20, 2021 1.260 1.270 1.150 1.180 33,360 +0.01(+0.85%)
Dec 17, 2021 1.360 1.370 1.150 1.170 38,349 -0.14(-10.69%)
Dec 16, 2021 1.290 1.380 1.245 1.310 46,300 -0.09(-6.43%)
Dec 15, 2021 1.230 1.400 1.180 1.400 68,128 +0.20(+16.67%)
Dec 14, 2021 1.200 1.260 1.200 1.200 11,002 -0.02(-1.64%)
Dec 13, 2021 1.220 1.250 1.180 1.220 85,011 +0.00(+0.00%)
Dec 10, 2021 1.160 1.220 1.160 1.220 36,793 +0.05(+4.27%)
Dec 09, 2021 1.170 1.200 1.170 1.170 15,838 -0.02(-1.68%)
Dec 08, 2021 1.190 1.200 1.140 1.190 7,241 +0.03(+2.59%)
Dec 07, 2021 1.140 1.200 1.135 1.160 9,948 +0.02(+1.75%)
Dec 06, 2021 1.100 1.160 1.100 1.140 22,064 +0.03(+2.70%)
Dec 03, 2021 1.150 1.170 1.100 1.110 51,709 -0.07(-5.93%)
Dec 02, 2021 1.220 1.220 1.150 1.180 29,905 -0.02(-1.67%)
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.