Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.560 1.570 1.560 1.560 20,805 +0.02(+1.29%)
May 27, 2022 1.555 1.570 1.540 1.540 25,652 -0.01(-0.96%)
May 26, 2022 1.570 1.570 1.518 1.555 4,433 -0.01(-0.32%)
May 25, 2022 1.560 1.570 1.560 1.560 14,816 +0.01(+0.65%)
May 24, 2022 1.540 1.560 1.530 1.550 21,585 +0.01(+0.55%)
May 23, 2022 1.530 1.570 1.520 1.542 16,200 +0.01(+0.75%)
May 20, 2022 1.520 1.530 1.520 1.530 19,521 +0.02(+1.32%)
May 19, 2022 1.480 1.510 1.470 1.510 72,800 +0.03(+2.03%)
May 18, 2022 1.480 1.480 1.480 1.480 12,700 -0.03(-1.99%)
May 17, 2022 1.470 1.510 1.470 1.510 3,500 +0.03(+2.03%)
May 16, 2022 1.500 1.510 1.480 1.480 50,409 -0.01(-0.67%)
May 13, 2022 1.490 1.490 1.490 1.490 100 +0.04(+2.76%)
May 12, 2022 1.450 1.450 1.450 1.450 1,065 -0.03(-1.69%)
May 11, 2022 1.400 1.475 1.400 1.475 12,384 -0.01(-1.01%)
May 10, 2022 1.450 1.500 1.450 1.490 15,500 +0.02(+1.36%)
May 09, 2022 1.500 1.500 1.440 1.470 9,144 -0.09(-5.77%)
May 06, 2022 1.560 1.560 1.560 1.560 229 +0.00(+0.00%)
May 05, 2022 1.570 1.570 1.560 1.560 3,172 -0.01(-0.64%)
May 04, 2022 1.565 1.570 1.565 1.570 6,520 +0.00(+0.00%)
May 03, 2022 1.520 1.590 1.480 1.570 36,849 +0.09(+6.08%)
May 02, 2022 1.500 1.520 1.480 1.480 53,028 -0.04(-2.44%)
Apr 29, 2022 1.520 1.520 1.517 1.517 3,342 +0.01(+0.46%)
Apr 28, 2022 1.480 1.510 1.480 1.510 2,750 +0.02(+1.34%)
Apr 27, 2022 1.490 1.490 1.490 1.490 2,000 +0.03(+2.05%)
Apr 26, 2022 1.520 1.520 1.460 1.460 4,436 -0.02(-1.35%)
Apr 25, 2022 1.470 1.500 1.400 1.480 45,905 -0.04(-2.63%)
Apr 22, 2022 1.500 1.580 1.490 1.520 17,533 +0.00(+0.00%)
Apr 21, 2022 1.550 1.580 1.500 1.520 43,700 -0.03(-1.94%)
Apr 20, 2022 1.500 1.580 1.500 1.550 18,738 -0.01(-0.64%)
Apr 19, 2022 1.560 1.610 1.520 1.560 53,800 +0.00(+0.00%)
Apr 18, 2022 1.550 1.571 1.550 1.560 20,963 +0.01(+0.32%)
Apr 14, 2022 1.550 1.555 1.504 1.555 29,218 +0.00(+0.00%)
Apr 13, 2022 1.550 1.580 1.500 1.555 40,503 -0.03(-1.58%)
Apr 12, 2022 1.560 1.600 1.560 1.580 2,300 -0.01(-0.63%)
Apr 11, 2022 1.600 1.600 1.565 1.590 46,978 +0.03(+1.92%)
Apr 08, 2022 1.580 1.580 1.550 1.560 5,201 -0.02(-1.20%)
Apr 07, 2022 1.560 1.579 1.550 1.579 34,538 +0.02(+1.22%)
Apr 06, 2022 1.600 1.605 1.560 1.560 16,331 -0.05(-3.41%)
Apr 05, 2022 1.580 1.650 1.580 1.615 21,100 +0.04(+2.87%)
Apr 04, 2022 1.580 1.580 1.540 1.570 2,045 +0.01(+0.32%)
Apr 01, 2022 1.565 1.565 1.565 1.565 6,725 -0.01(-0.63%)
Mar 31, 2022 1.550 1.580 1.550 1.575 17,720 +0.03(+2.27%)
Mar 30, 2022 1.530 1.550 1.530 1.540 39,654 +0.01(+0.72%)
Mar 29, 2022 1.529 1.550 1.529 1.529 1,630 -0.02(-1.35%)
Mar 28, 2022 1.570 1.570 1.550 1.550 2,280 -0.01(-0.64%)
Mar 25, 2022 1.549 1.570 1.540 1.560 19,225 +0.03(+1.96%)
Mar 24, 2022 1.530 1.550 1.500 1.530 12,705 -0.04(-2.55%)
Mar 23, 2022 1.560 1.580 1.550 1.570 51,985 +0.02(+1.29%)
Mar 22, 2022 1.530 1.560 1.530 1.550 99,302 +0.05(+3.68%)
Mar 21, 2022 1.520 1.530 1.495 1.495 4,830 -0.03(-2.29%)
Mar 18, 2022 1.460 1.530 1.410 1.530 4,876 +0.06(+4.08%)
Mar 16, 2022 1.470 0 +0.00(+0.00%)
Mar 15, 2022 1.420 1.470 1.400 1.470 10,975 +0.05(+3.52%)
Mar 14, 2022 1.405 1.440 1.380 1.420 26,206 -0.10(-6.58%)
Mar 11, 2022 1.510 1.520 1.450 1.520 27,400 +0.03(+2.01%)
Mar 10, 2022 1.480 1.490 1.430 1.490 17,111 -0.03(-2.30%)
Mar 09, 2022 1.520 1.570 1.480 1.525 9,990 +0.00(+0.33%)
Mar 08, 2022 1.478 1.520 1.455 1.520 5,080 +0.02(+1.33%)
Mar 07, 2022 1.485 1.510 1.430 1.500 15,626 +0.01(+0.67%)
Mar 04, 2022 1.440 1.520 1.440 1.490 41,950 -0.01(-0.67%)
Mar 03, 2022 1.500 1.560 1.500 1.500 17,997 -0.03(-1.96%)
Mar 02, 2022 1.560 1.600 1.520 1.530 225,900 -0.01(-0.65%)
Mar 01, 2022 1.500 1.540 1.500 1.540 1,279 -0.02(-1.28%)
Feb 28, 2022 1.500 1.560 1.500 1.560 2,810 +0.06(+4.00%)
Feb 25, 2022 1.495 1.500 1.500 1.500 6,950 +0.02(+1.35%)
Feb 24, 2022 1.500 1.500 1.480 1.480 9,803 -0.02(-1.33%)
Feb 23, 2022 1.510 1.520 1.470 1.500 280,428 -0.04(-2.91%)
Feb 22, 2022 1.550 1.550 1.526 1.545 13,640 +0.01(+0.98%)
Feb 18, 2022 1.530 0 -0.03(-1.92%)
Feb 17, 2022 1.560 1.560 1.560 1.560 1,015 -0.01(-0.64%)
Feb 16, 2022 1.545 1.570 1.545 1.570 1,000 +0.05(+3.28%)
Feb 15, 2022 1.540 1.540 1.520 1.520 6,520 -0.02(-1.29%)
Feb 14, 2022 1.567 1.587 1.540 1.540 21,355 +0.01(+0.65%)
Feb 11, 2022 1.570 1.590 1.530 1.530 13,155 -0.02(-1.29%)
Feb 10, 2022 1.540 1.569 1.530 1.550 18,838 +0.02(+1.51%)
Feb 09, 2022 1.530 1.530 1.527 1.527 1,641 +0.02(+1.46%)
Feb 08, 2022 1.550 1.550 1.474 1.505 16,723 -0.02(-1.31%)
Feb 07, 2022 1.500 1.540 1.500 1.525 37,460 -0.03(-1.61%)
Feb 04, 2022 1.471 1.550 1.450 1.550 12,632 +0.10(+6.90%)
Feb 03, 2022 1.450 1.450 1.450 1.450 265 -0.05(-3.33%)
Feb 02, 2022 1.510 1.510 1.400 1.500 26,890 +0.05(+3.51%)
Feb 01, 2022 1.432 1.450 1.432 1.449 9,250 +0.01(+0.63%)
Jan 31, 2022 1.430 1.470 1.410 1.440 57,933 -0.04(-2.70%)
Jan 28, 2022 1.366 1.480 1.366 1.480 4,900 +0.01(+0.41%)
Jan 27, 2022 1.480 1.480 1.474 1.474 1,500 +0.00(+0.27%)
Jan 26, 2022 1.470 1.470 1.470 1.470 4,000 +0.01(+0.68%)
Jan 25, 2022 1.440 1.460 1.440 1.460 2,200 +0.02(+1.39%)
Jan 24, 2022 1.462 1.490 1.337 1.440 8,500 -0.02(-1.50%)
Jan 21, 2022 1.480 1.480 1.420 1.462 2,085 -0.03(-1.88%)
Jan 20, 2022 1.520 1.540 1.490 1.490 4,565 -0.05(-3.25%)
Jan 19, 2022 1.540 1.540 1.540 1.540 1,000 +0.00(+0.00%)
Jan 18, 2022 1.540 1.540 1.483 1.540 8,600 +0.01(+0.33%)
Jan 14, 2022 1.535 0 +0.01(+0.99%)
Jan 13, 2022 1.515 1.520 1.480 1.520 11,500 +0.01(+0.93%)
Jan 12, 2022 1.516 1.516 1.430 1.506 11,622 -0.01(-0.91%)
Jan 11, 2022 1.490 1.520 1.470 1.520 5,300 -0.00(-0.01%)
Jan 10, 2022 1.500 1.520 1.480 1.520 1,909 +0.04(+2.70%)
Jan 07, 2022 1.480 1.480 1.480 1.480 6,960 +0.00(+0.17%)
Jan 06, 2022 1.470 1.478 1.470 1.478 860 +0.01(+0.51%)
Jan 05, 2022 1.498 1.500 1.470 1.470 6,723 -0.03(-1.67%)
Jan 04, 2022 1.440 1.500 1.440 1.495 23,308 +0.06(+4.18%)
Jan 03, 2022 1.500 1.500 1.435 1.435 9,565 -0.01(-1.03%)
Dec 31, 2021 1.425 1.450 1.419 1.450 41,636 +0.04(+2.84%)
Dec 30, 2021 1.430 1.430 1.410 1.410 1,050 -0.04(-2.76%)
Dec 29, 2021 1.380 1.450 1.380 1.450 8,202 +0.07(+5.03%)
Dec 28, 2021 1.390 1.390 1.381 1.381 5,275 +0.00(+0.04%)
Dec 27, 2021 1.400 1.400 1.380 1.380 3,510 -0.02(-1.43%)
Dec 23, 2021 1.400 1.400 1.400 1.400 2,454 +0.03(+2.19%)
Dec 22, 2021 1.385 1.400 1.370 1.370 6,919 -0.03(-2.14%)
Dec 21, 2021 1.365 1.400 1.360 1.400 2,289 +0.06(+4.48%)
Dec 20, 2021 1.370 1.370 1.340 1.340 10,485 -0.08(-5.63%)
Dec 17, 2021 1.420 1.420 1.420 1.420 125 -0.01(-0.70%)
Dec 16, 2021 1.350 1.430 1.350 1.430 11,080 +0.15(+11.72%)
Dec 14, 2021 1.280 1.280 1.280 140 -0.04(-3.40%)
Dec 13, 2021 1.360 1.380 1.325 1.325 18,200 -0.05(-3.99%)
Dec 10, 2021 1.345 1.389 1.345 1.380 7,000 -0.04(-2.82%)
Dec 09, 2021 1.410 1.420 1.350 1.420 62,662 +0.00(+0.00%)
Dec 08, 2021 1.420 1.420 1.350 1.420 22,600 +0.06(+4.80%)
Dec 07, 2021 1.340 1.380 1.310 1.355 34,824 +0.05(+3.47%)
Dec 06, 2021 1.300 1.320 1.300 1.310 41,950 +0.01(+0.73%)
Dec 03, 2021 1.330 1.330 1.290 1.300 6,350 -0.05(-3.70%)
Dec 02, 2021 1.300 1.350 1.290 1.350 65,225 +0.00(+0.11%)
Dec 01, 2021 1.320 1.350 1.320 1.349 5,820 -0.00(-0.11%)
Nov 30, 2021 1.340 1.400 1.340 1.350 202,133 -0.05(-3.57%)
Nov 29, 2021 1.385 1.400 1.360 1.400 45,010 +0.06(+4.48%)
Nov 26, 2021 1.386 1.410 1.333 1.340 33,485 -0.10(-6.94%)
Nov 24, 2021 1.460 1.460 1.420 1.440 9,101 -0.02(-1.03%)
Nov 23, 2021 1.440 1.455 1.440 1.455 7,980 -0.01(-0.92%)
Nov 22, 2021 1.441 1.468 1.430 1.468 19,970 -0.00(-0.10%)
Nov 19, 2021 1.450 1.500 1.410 1.470 17,220 +0.01(+0.68%)
Nov 18, 2021 1.500 1.500 1.460 1.460 16,390 -0.00(-0.01%)
Nov 17, 2021 1.430 1.480 1.425 1.460 35,743 +0.04(+2.82%)
Nov 16, 2021 1.420 1.420 1.410 1.420 30,058 -0.01(-0.70%)
Nov 15, 2021 1.420 1.430 1.410 1.430 2,350 +0.01(+0.70%)
Nov 12, 2021 1.400 1.420 1.350 1.420 23,294 +0.02(+1.43%)
Nov 11, 2021 1.390 1.400 1.360 1.400 27,266 -0.05(-3.45%)
Nov 09, 2021 1.403 1.460 1.400 1.450 40,788 +0.00(+0.00%)
Nov 08, 2021 1.420 1.450 1.400 1.450 46,149 +0.02(+1.40%)
Nov 05, 2021 1.470 1.470 1.400 1.430 54,230 -0.04(-2.72%)
Nov 04, 2021 1.500 1.500 1.450 1.470 11,758 -0.08(-5.16%)
Nov 03, 2021 1.560 1.560 1.500 1.550 5,378 +0.08(+5.44%)
Nov 02, 2021 1.580 1.580 1.400 1.470 148,411 -0.16(-9.82%)
Nov 01, 2021 1.600 1.630 1.600 1.630 11,251 +0.03(+1.87%)
Oct 29, 2021 1.600 1.630 1.580 1.600 18,800 +0.02(+1.27%)
Oct 28, 2021 1.615 1.620 1.580 1.580 47,144 -0.03(-1.86%)
Oct 27, 2021 1.620 1.620 1.610 1.610 62,644 +0.01(+0.63%)
Oct 26, 2021 1.620 1.600 40,375 +0.00(+0.00%)
Oct 25, 2021 1.600 1.600 1.600 1.600 1,160 +0.02(+1.27%)
Oct 22, 2021 1.590 1.590 1.570 1.580 3,444 -0.03(-1.86%)
Oct 21, 2021 1.590 1.610 1.590 1.610 13,805 -0.01(-0.62%)
Oct 20, 2021 1.590 1.630 1.560 1.620 33,130 -0.03(-1.82%)
Oct 19, 2021 1.620 1.675 1.609 1.650 55,126 +0.06(+3.77%)
Oct 18, 2021 1.510 1.600 1.510 1.590 26,295 +0.09(+6.00%)
Oct 15, 2021 1.530 1.530 1.490 1.500 37,341 -0.03(-1.96%)
Oct 14, 2021 1.460 1.560 1.460 1.530 66,450 +0.10(+7.37%)
Oct 13, 2021 1.440 1.450 1.380 1.425 129,414 -0.00(-0.35%)
Oct 12, 2021 1.380 1.470 1.260 1.430 801,941 -0.35(-19.66%)
Oct 11, 2021 1.750 1.780 1.670 1.780 51,495 +0.02(+1.14%)
Oct 08, 2021 1.760 1.760 1.730 1.760 12,790 +0.00(+0.00%)
Oct 07, 2021 1.630 1.780 1.630 1.760 8,150 +0.10(+6.02%)
Oct 06, 2021 1.660 1.660 1.600 1.660 20,920 +0.01(+0.61%)
Oct 05, 2021 1.710 1.710 1.620 1.650 533,017 -0.06(-3.51%)
Oct 04, 2021 1.620 1.710 1.610 1.710 23,926 +0.09(+5.56%)
Oct 01, 2021 1.620 1.620 1.610 1.620 9,750 +0.02(+1.25%)
Sep 30, 2021 1.600 1.600 1.600 1.600 1,400 +0.00(+0.00%)
Sep 29, 2021 1.610 1.620 1.550 1.600 23,375 +0.03(+1.59%)
Sep 28, 2021 1.600 1.650 1.550 1.575 28,621 -0.05(-2.78%)
Sep 27, 2021 1.640 1.640 1.570 1.620 42,209 -0.03(-1.82%)
Sep 24, 2021 1.610 1.650 1.610 1.650 9,980 +0.15(+10.00%)
Sep 22, 2021 1.500 1.500 1.500 3,400 -0.12(-7.41%)
Sep 21, 2021 1.620 1.620 1.600 1.620 6,600 +0.02(+1.25%)
Sep 20, 2021 1.600 1.600 1.490 1.600 1,650 +0.03(+1.91%)
Sep 17, 2021 1.580 1.580 1.570 1.570 5,200 -0.01(-0.63%)
Sep 15, 2021 1.580 1.580 1.580 0 -0.04(-2.47%)
Sep 14, 2021 1.620 1.620 1.620 1.620 150 +0.07(+4.52%)
Sep 13, 2021 1.550 1.600 1.550 1.550 8,917 +0.00(+0.00%)
Sep 10, 2021 1.520 1.550 1.520 1.550 8,233 +0.03(+1.97%)
Sep 09, 2021 1.520 1.520 1.520 1.520 5,000 -0.03(-1.94%)
Sep 08, 2021 1.500 1.550 1.500 1.550 884 +0.05(+3.33%)
Sep 07, 2021 1.640 1.640 1.500 1.500 2,624 -0.00(-0.01%)
Sep 02, 2021 1.500 1.500 1.500 0 -0.05(-3.16%)
Sep 01, 2021 1.549 1.580 1.549 1.549 511 -0.04(-2.58%)
Aug 31, 2021 1.550 1.590 1.550 1.590 2,325 +0.04(+2.58%)
Aug 27, 2021 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 26, 2021 1.520 1.550 1.520 1.540 2,283 -0.01(-0.48%)
Aug 25, 2021 1.550 1.550 1.548 1.548 2,900 +0.04(+2.48%)
Aug 24, 2021 1.510 1.510 1.510 1.510 1,000 -0.02(-1.31%)
Aug 23, 2021 1.500 1.530 1.500 1.530 7,500 +0.03(+2.00%)
Aug 20, 2021 1.450 1.500 1.450 1.500 16,666 +0.00(+0.00%)
Aug 18, 2021 1.500 1.500 1.500 750 -0.02(-1.32%)
Aug 17, 2021 1.500 1.520 1.480 1.520 32,107 +0.00(+0.00%)
Aug 16, 2021 1.549 1.549 1.480 1.520 9,583 +0.09(+6.29%)
Aug 13, 2021 1.430 1.430 1.430 1.430 2,800 -0.12(-8.04%)
Aug 12, 2021 1.555 1.555 1.555 1.555 570 +0.10(+7.24%)
Aug 09, 2021 1.450 1.450 1.450 0 -0.03(-2.03%)
Aug 06, 2021 1.440 1.480 1.440 1.480 1,050 -0.04(-2.63%)
Aug 05, 2021 1.520 1.520 1.520 1.520 2,500 +0.11(+7.80%)
Aug 04, 2021 1.465 1.465 1.410 1.410 2,250 -0.05(-3.42%)
Aug 03, 2021 1.460 1.460 1.460 1.460 1,500 -0.02(-1.35%)
Jul 30, 2021 1.480 1.480 1.480 1 +0.00(+0.00%)
Jul 29, 2021 1.480 1.480 1.475 1.480 2,000 -0.04(-2.63%)
Jul 28, 2021 1.516 1.520 1.516 1.520 6,600 -0.00(-0.33%)
Jul 27, 2021 1.470 1.525 1.450 1.525 8,250 +0.05(+3.74%)
Jul 26, 2021 1.430 1.470 1.385 1.470 25,027 +0.09(+6.52%)
Jul 22, 2021 1.380 1.380 1.380 40 +0.05(+3.76%)
Jul 21, 2021 1.380 1.380 1.330 1.330 45,780 -0.05(-3.62%)
Jul 20, 2021 1.350 1.400 1.350 1.380 21,844 -0.03(-2.13%)
Jul 19, 2021 1.390 1.430 1.390 1.410 2,700 -0.07(-4.73%)
Jul 16, 2021 1.480 1.480 1.440 1.480 7,500 +0.06(+4.12%)
Jul 15, 2021 1.420 1.421 1.400 1.421 5,940 -0.02(-1.28%)
Jul 14, 2021 1.440 1.440 1.440 1.440 400 +0.00(+0.00%)
Jul 13, 2021 1.440 1.440 1.440 1.440 106,500 +0.02(+1.41%)
Jul 12, 2021 1.490 1.500 1.420 1.420 4,640 -0.07(-4.47%)
Jul 09, 2021 1.450 1.490 1.409 1.486 73,100 +0.04(+2.52%)
Jul 08, 2021 1.420 1.470 1.420 1.450 18,100 -0.02(-1.36%)
Jul 07, 2021 1.470 1.490 1.450 1.470 54,444 -0.03(-2.00%)
Jul 06, 2021 1.530 1.540 1.444 1.500 58,300 -0.01(-0.66%)
Jul 01, 2021 1.510 1.510 1.510 0 +0.03(+2.03%)
Jun 30, 2021 1.480 1.480 1.480 1.480 1,100 -0.03(-1.99%)
Jun 29, 2021 1.510 1.510 1.510 1.510 6,665 +0.00(+0.00%)
Jun 28, 2021 1.430 1.510 1.430 1.510 11,910 +0.00(+0.30%)
Jun 25, 2021 1.470 1.506 1.470 1.506 9,502 +0.05(+3.12%)
Jun 24, 2021 1.470 1.480 1.440 1.460 26,900 -0.01(-0.68%)
Jun 23, 2021 1.480 1.480 1.470 1.470 3,725 +0.00(+0.34%)
Jun 22, 2021 1.450 1.465 1.440 1.465 67,130 -0.02(-1.68%)
Jun 21, 2021 1.490 1.500 1.490 1.490 33,000 -0.01(-0.33%)
Jun 18, 2021 1.500 1.510 1.460 1.495 39,905 -0.01(-0.99%)
Jun 17, 2021 1.560 1.560 1.510 1.510 7,750 -0.07(-4.43%)
Jun 16, 2021 1.600 1.600 1.520 1.580 26,175 -0.07(-4.24%)
Jun 15, 2021 1.545 1.650 1.545 1.650 34,583 +0.11(+7.14%)
Jun 14, 2021 1.540 1.540 1.520 1.540 17,325 +0.02(+1.32%)
Jun 11, 2021 1.520 1.520 1.520 1.520 508 +0.00(+0.00%)
Jun 10, 2021 1.510 1.559 1.500 1.520 44,511 -0.02(-1.62%)
Jun 09, 2021 1.520 1.580 1.507 1.545 21,940 +0.03(+1.68%)
Jun 08, 2021 1.525 1.540 1.520 1.520 9,210 -0.04(-2.50%)
Jun 07, 2021 1.535 1.558 1.535 1.558 4,400 +0.03(+1.86%)
Jun 04, 2021 1.530 1.535 1.525 1.530 15,601 +0.02(+0.99%)
Jun 03, 2021 1.510 1.520 1.505 1.515 6,997 -0.01(-0.33%)
Jun 02, 2021 1.540 1.590 1.520 1.520 25,212 -0.01(-0.65%)
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.