Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2022 1.300 0 -0.02(-1.52%)
Dec 28, 2022 1.390 1.400 1.290 1.320 20,727 -0.09(-6.38%)
Dec 27, 2022 1.410 1.441 1.340 1.410 19,264 -0.02(-1.40%)
Dec 23, 2022 1.390 1.460 1.390 1.430 6,180 -0.01(-0.85%)
Dec 22, 2022 1.380 1.460 1.370 1.442 5,058 +0.02(+1.57%)
Dec 21, 2022 1.400 1.470 1.380 1.420 19,744 +0.06(+4.41%)
Dec 20, 2022 1.430 1.460 1.330 1.360 25,300 -0.07(-4.90%)
Dec 19, 2022 1.350 1.430 1.350 1.430 16,382 +0.03(+2.14%)
Dec 16, 2022 1.330 1.420 1.300 1.400 37,522 +0.05(+3.70%)
Dec 15, 2022 1.560 1.560 1.340 1.350 80,511 -0.23(-14.56%)
Dec 14, 2022 1.510 1.699 1.510 1.580 168,693 -0.24(-13.19%)
Dec 13, 2022 1.760 1.940 1.760 1.820 13,313 +0.00(+0.00%)
Dec 12, 2022 1.930 1.930 1.670 1.820 17,587 -0.05(-2.67%)
Dec 09, 2022 1.940 2.010 1.850 1.870 10,664 -0.01(-0.53%)
Dec 08, 2022 2.090 2.090 1.824 1.880 23,860 -0.12(-6.00%)
Dec 07, 2022 1.855 2.340 1.736 2.000 60,903 +0.24(+13.64%)
Dec 06, 2022 1.810 1.820 1.760 1.760 7,476 -0.07(-3.83%)
Dec 05, 2022 1.860 1.869 1.820 1.830 4,449 -0.03(-1.42%)
Dec 02, 2022 1.890 1.890 1.830 1.856 2,895 -0.01(-0.73%)
Dec 01, 2022 1.870 1.913 1.830 1.870 9,426 -0.03(-1.58%)
Nov 30, 2022 1.900 1.955 1.870 1.900 5,313 +0.00(+0.00%)
Nov 29, 2022 1.980 1.980 1.900 1.900 2,096 -0.04(-2.06%)
Nov 28, 2022 1.990 1.990 1.870 1.940 4,820 +0.04(+2.10%)
Nov 25, 2022 1.960 1.960 1.900 1.900 1,437 -0.02(-1.04%)
Nov 23, 2022 1.950 1.950 1.920 1.920 794 -0.00(-0.22%)
Nov 22, 2022 1.900 1.924 1.900 1.924 3,112 +0.01(+0.74%)
Nov 21, 2022 1.950 1.950 1.900 1.910 13,977 -0.02(-1.04%)
Nov 18, 2022 2.000 2.000 1.910 1.930 5,565 -0.01(-0.51%)
Nov 17, 2022 2.000 2.010 1.920 1.940 4,776 -0.04(-2.02%)
Nov 16, 2022 2.020 2.065 1.960 1.980 4,996 +0.05(+2.59%)
Nov 15, 2022 2.010 2.110 1.920 1.930 2,724 -0.21(-9.81%)
Nov 14, 2022 2.000 2.140 1.910 2.140 17,369 +0.18(+9.32%)
Nov 11, 2022 2.050 2.050 1.930 1.958 5,340 +0.02(+0.90%)
Nov 10, 2022 1.970 2.010 1.930 1.940 6,142 -0.02(-1.02%)
Nov 09, 2022 2.000 2.000 1.960 1.960 5,843 -0.02(-1.01%)
Nov 08, 2022 2.040 2.040 1.980 1.980 3,060 -0.02(-1.25%)
Nov 07, 2022 1.950 2.060 1.930 2.005 8,807 +0.05(+2.56%)
Nov 04, 2022 1.950 1.959 1.950 1.955 1,285 +0.01(+0.26%)
Nov 03, 2022 2.020 2.023 1.940 1.950 7,874 -0.07(-3.47%)
Nov 02, 2022 2.080 2.080 2.020 2.020 2,355 -0.04(-1.77%)
Nov 01, 2022 2.030 2.100 2.030 2.057 2,329 +0.03(+1.31%)
Oct 31, 2022 2.180 2.180 2.010 2.030 4,204 -0.05(-2.40%)
Oct 28, 2022 2.100 2.103 2.020 2.080 9,967 +0.03(+1.46%)
Oct 27, 2022 2.050 2.050 2.020 2.050 1,274 -0.04(-1.91%)
Oct 26, 2022 2.148 2.148 2.040 2.090 4,848 -0.01(-0.48%)
Oct 25, 2022 2.110 2.260 2.070 2.100 27,592 +0.04(+1.94%)
Oct 24, 2022 2.200 2.280 1.970 2.060 37,285 -0.05(-2.37%)
Oct 21, 2022 2.070 2.320 1.920 2.110 200,340 +0.13(+6.57%)
Oct 20, 2022 2.080 2.080 1.960 1.980 10,249 -0.07(-3.41%)
Oct 19, 2022 2.150 2.150 1.960 2.050 19,409 -0.04(-1.91%)
Oct 18, 2022 2.060 2.200 1.990 2.090 20,415 +0.19(+10.00%)
Oct 17, 2022 2.010 2.010 1.850 1.900 48,507 -0.11(-5.47%)
Oct 14, 2022 1.990 2.220 1.870 2.010 45,781 +0.04(+2.03%)
Oct 13, 2022 2.016 2.082 1.870 1.970 27,477 +0.02(+1.03%)
Oct 12, 2022 1.970 1.990 1.910 1.950 19,016 -0.04(-2.01%)
Oct 11, 2022 2.010 2.010 1.940 1.990 8,881 -0.01(-0.50%)
Oct 10, 2022 2.394 2.394 1.985 2.000 10,983 -0.11(-5.21%)
Oct 07, 2022 2.110 2.138 2.100 2.110 4,607 -0.04(-1.86%)
Oct 06, 2022 2.150 2.260 2.096 2.150 18,402 -0.07(-3.15%)
Oct 05, 2022 2.030 2.350 2.020 2.220 172,709 -0.03(-1.33%)
Oct 04, 2022 1.960 2.250 1.960 2.250 94,282 +0.29(+14.80%)
Oct 03, 2022 2.090 2.180 1.930 1.960 69,981 -0.18(-8.41%)
Sep 30, 2022 2.140 2.230 2.140 2.140 7,642 +0.00(+0.00%)
Sep 29, 2022 2.250 2.250 2.140 2.140 6,590 -0.19(-8.15%)
Sep 28, 2022 2.220 2.660 2.250 2.330 13,289 +0.09(+4.02%)
Sep 27, 2022 2.270 2.360 2.190 2.240 36,855 -0.10(-4.27%)
Sep 26, 2022 2.410 2.440 2.340 2.340 8,591 -0.13(-5.26%)
Sep 23, 2022 2.600 2.600 2.430 2.470 41,532 -0.13(-5.00%)
Sep 22, 2022 2.810 2.810 2.530 2.600 75,582 -0.15(-5.45%)
Sep 21, 2022 2.860 2.880 2.723 2.750 9,425 -0.16(-5.50%)
Sep 20, 2022 2.910 2.930 2.770 2.910 16,661 +0.00(+0.00%)
Sep 19, 2022 2.790 2.929 2.790 2.910 22,824 +0.12(+4.30%)
Sep 16, 2022 3.030 3.030 2.790 2.790 45,476 -0.28(-9.12%)
Sep 15, 2022 3.100 3.130 3.045 3.070 32,581 -0.06(-1.92%)
Sep 14, 2022 2.980 3.180 2.980 3.130 10,424 +0.11(+3.64%)
Sep 13, 2022 3.100 3.120 3.020 3.020 10,604 -0.10(-3.21%)
Sep 12, 2022 3.160 3.200 3.120 3.120 18,732 -0.05(-1.58%)
Sep 09, 2022 3.000 3.184 3.000 3.170 36,371 +0.15(+4.97%)
Sep 08, 2022 3.060 3.120 3.000 3.020 25,223 -0.07(-2.27%)
Sep 07, 2022 3.080 3.140 3.050 3.090 17,091 -0.05(-1.59%)
Sep 06, 2022 3.260 3.410 3.070 3.140 115,610 -0.11(-3.38%)
Sep 02, 2022 3.250 3.340 3.160 3.250 27,102 -0.04(-1.07%)
Sep 01, 2022 3.300 3.460 3.285 3.285 62,442 -0.00(-0.15%)
Aug 31, 2022 3.780 3.780 3.180 3.290 119,883 -0.46(-12.27%)
Aug 30, 2022 4.140 4.340 3.610 3.750 384,648 +0.15(+4.17%)
Aug 29, 2022 3.501 3.637 3.493 3.600 119,663 +0.14(+3.91%)
Aug 26, 2022 3.672 3.672 3.410 3.464 131,464 -0.21(-5.64%)
Aug 25, 2022 3.578 3.790 3.551 3.672 225,695 +0.09(+2.62%)
Aug 24, 2022 3.590 3.668 3.575 3.578 78,280 -0.03(-0.75%)
Aug 23, 2022 3.612 3.676 3.565 3.605 97,442 -0.01(-0.20%)
Aug 22, 2022 3.378 3.662 3.372 3.612 304,097 +0.25(+7.56%)
Aug 19, 2022 3.464 3.464 3.270 3.358 244,286 -0.23(-6.52%)
Aug 18, 2022 3.600 3.773 3.392 3.593 298,841 +0.28(+8.33%)
Aug 17, 2022 3.307 3.466 3.267 3.316 153,506 -0.01(-0.22%)
Aug 16, 2022 3.635 3.817 3.316 3.324 178,253 -0.16(-4.53%)
Aug 15, 2022 3.965 4.373 3.482 3.482 106,709 -0.62(-15.10%)
Aug 12, 2022 4.007 4.186 3.986 4.101 78,373 +0.13(+3.14%)
Aug 11, 2022 3.943 4.004 3.943 3.976 86,748 +0.02(+0.59%)
Aug 10, 2022 3.948 3.982 3.931 3.953 26,373 -0.03(-0.74%)
Aug 09, 2022 4.019 4.019 3.921 3.982 103,396 -0.04(-0.92%)
Aug 08, 2022 3.985 4.054 3.960 4.019 165,073 +0.06(+1.49%)
Aug 05, 2022 3.982 3.982 3.935 3.960 21,498 +0.01(+0.26%)
Aug 04, 2022 3.955 4.049 3.943 3.950 62,082 -0.03(-0.80%)
Aug 03, 2022 3.939 4.231 3.939 3.982 94,680 +0.01(+0.20%)
Aug 02, 2022 3.953 4.024 3.945 3.974 69,982 +0.04(+0.99%)
Aug 01, 2022 3.990 3.990 3.922 3.935 65,079 -0.02(-0.50%)
Jul 29, 2022 3.992 4.068 3.933 3.955 232,038 -0.03(-0.74%)
Jul 28, 2022 3.918 3.993 3.918 3.985 53,752 +0.05(+1.19%)
Jul 27, 2022 3.861 3.958 3.861 3.938 75,461 +0.06(+1.53%)
Jul 26, 2022 3.849 3.913 3.839 3.879 386,632 +0.02(+0.43%)
Jul 25, 2022 3.829 3.893 3.824 3.862 122,708 +0.01(+0.28%)
Jul 22, 2022 3.861 3.884 3.822 3.852 138,529 -0.07(-1.67%)
Jul 21, 2022 3.908 3.933 3.859 3.917 100,001 +0.02(+0.41%)
Jul 20, 2022 3.866 3.935 3.856 3.901 84,282 +0.00(+0.06%)
Jul 19, 2022 3.992 3.992 3.849 3.898 181,409 -0.06(-1.56%)
Jul 18, 2022 3.881 3.960 3.874 3.960 123,418 +0.06(+1.65%)
Jul 15, 2022 3.930 3.930 3.871 3.896 65,886 +0.00(+0.00%)
Jul 14, 2022 3.866 3.980 3.866 3.896 87,433 -0.01(-0.25%)
Jul 13, 2022 3.829 3.933 3.827 3.906 73,206 +0.05(+1.21%)
Jul 12, 2022 3.822 3.859 3.805 3.859 152,330 +0.05(+1.43%)
Jul 11, 2022 3.760 3.842 3.699 3.805 455,122 +0.08(+2.12%)
Jul 08, 2022 3.785 3.785 3.723 3.726 99,527 -0.03(-0.92%)
Jul 07, 2022 3.679 3.771 3.674 3.760 342,556 +0.07(+2.01%)
Jul 06, 2022 3.701 3.748 3.642 3.686 936,626 -0.02(-0.66%)
Jul 05, 2022 3.778 3.921 3.516 3.711 20,429,332 +1.47(+65.38%)
Jul 01, 2022 2.244 2.255 2.244 2.244 9,932 -0.02(-0.98%)
Jun 30, 2022 2.266 2.266 2.266 2.266 1,249 +0.02(+0.99%)
Jun 29, 2022 2.244 2.244 2.244 2.244 1,313 -0.02(-0.87%)
Jun 28, 2022 2.246 2.264 2.244 2.264 8,532 -0.00(-0.11%)
Jun 27, 2022 2.232 2.266 2.232 2.266 2,713 +0.03(+1.55%)
Jun 24, 2022 2.268 2.268 2.232 2.232 2,129 -0.01(-0.55%)
Jun 23, 2022 2.257 2.257 2.232 2.244 10,913 -0.00(-0.22%)
Jun 22, 2022 2.249 2.249 2.249 2.249 1,188 -0.06(-2.56%)
Jun 17, 2022 2.308 1,305 +0.08(+3.65%)
Jun 16, 2022 2.232 2.232 2.227 2.227 49,250 -0.02(-0.77%)
Jun 15, 2022 2.246 2.261 2.232 2.244 12,393 -0.02(-0.76%)
Jun 14, 2022 2.291 2.328 2.261 2.261 8,386 -0.01(-0.54%)
Jun 13, 2022 2.328 2.328 2.232 2.273 22,045 -0.06(-2.43%)
Jun 10, 2022 2.325 2.330 2.318 2.330 95,946 -0.01(-0.43%)
Jun 09, 2022 2.330 2.340 2.330 2.340 22,917 +0.02(+0.96%)
Jun 08, 2022 2.325 2.330 2.317 2.318 51,667 +0.01(+0.53%)
Jun 07, 2022 2.298 2.340 2.298 2.305 15,682 +0.02(+0.97%)
Jun 06, 2022 2.266 2.283 2.266 2.283 2,141 +0.03(+1.20%)
Jun 03, 2022 2.254 2.264 2.254 2.256 7,717 -0.03(-1.51%)
Jun 02, 2022 2.310 2.315 2.281 2.291 14,048 -0.03(-1.17%)
May 27, 2022 2.318 433 +0.02(+1.08%)
May 26, 2022 2.249 2.293 2.244 2.293 4,599 +0.02(+0.87%)
May 25, 2022 2.278 2.278 2.273 2.273 2,668 +0.01(+0.66%)
May 24, 2022 2.278 2.281 2.253 2.258 2,392 -0.00(-0.06%)
May 23, 2022 2.264 2.271 2.240 2.260 10,264 +0.03(+1.27%)
May 20, 2022 2.246 2.264 2.232 2.232 3,171 -0.01(-0.66%)
May 18, 2022 2.246 624 +0.01(+0.66%)
May 17, 2022 2.273 2.273 2.213 2.232 6,679 -0.02(-1.09%)
May 16, 2022 2.232 2.286 2.230 2.256 6,663 +0.02(+0.88%)
May 13, 2022 2.229 2.293 2.180 2.236 101,693 -0.00(-0.18%)
May 12, 2022 2.232 2.240 2.232 2.240 6,720 +0.00(+0.01%)
May 11, 2022 2.239 2.244 2.232 2.240 28,530 -0.05(-2.14%)
May 10, 2022 2.271 2.289 2.271 2.289 29,560 +0.06(+2.59%)
May 09, 2022 2.264 2.264 2.232 2.232 2,960 -0.05(-2.10%)
May 05, 2022 2.279 12 +0.00(+0.05%)
May 04, 2022 2.278 2.278 2.278 2.278 1,403 +0.04(+1.76%)
May 03, 2022 2.350 2.350 2.222 2.239 60,188 -0.13(-5.52%)
May 02, 2022 2.387 2.387 2.325 2.370 47,575 +0.14(+6.19%)
Apr 28, 2022 2.232 1,796 +0.03(+1.17%)
Apr 26, 2022 2.206 328 -0.02(-1.05%)
Apr 25, 2022 2.219 2.229 2.219 2.229 1,569 +0.01(+0.24%)
Apr 22, 2022 2.219 2.224 2.219 2.224 6,772 -0.02(-0.90%)
Apr 21, 2022 2.246 2.246 2.219 2.244 3,495 -0.03(-1.30%)
Apr 20, 2022 2.116 2.273 2.116 2.273 8,999 +0.11(+5.13%)
Apr 19, 2022 2.162 2.175 2.160 2.162 12,766 -0.07(-3.09%)
Apr 13, 2022 2.232 1,605 +0.05(+2.38%)
Apr 12, 2022 2.177 2.197 2.170 2.180 24,884 +0.00(+0.00%)
Apr 11, 2022 2.162 2.180 2.162 2.180 4,976 +0.01(+0.29%)
Apr 08, 2022 2.195 2.291 2.162 2.173 35,542 -0.03(-1.18%)
Apr 07, 2022 2.199 2.221 2.199 2.199 1,760 -0.02(-0.83%)
Apr 06, 2022 2.243 2.243 2.207 2.218 6,963 -0.00(-0.06%)
Apr 05, 2022 2.222 2.222 2.219 2.219 9,339 -0.03(-1.15%)
Apr 04, 2022 2.207 2.273 2.205 2.245 7,810 +0.04(+1.84%)
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.