Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.280 3.400 3.270 3.350 144,644 +0.07(+2.13%)
Sep 29, 2022 3.200 3.280 3.160 3.280 49,822 +0.04(+1.23%)
Sep 28, 2022 3.100 3.290 3.060 3.240 129,373 +0.15(+4.85%)
Sep 27, 2022 3.100 3.165 3.080 3.090 112,152 +0.01(+0.32%)
Sep 26, 2022 3.100 3.200 3.060 3.080 259,904 -0.12(-3.75%)
Sep 23, 2022 3.270 3.301 3.170 3.200 176,978 -0.17(-5.04%)
Sep 22, 2022 3.420 3.420 3.340 3.370 55,599 -0.04(-1.17%)
Sep 21, 2022 3.410 3.530 3.360 3.410 93,460 +0.03(+0.89%)
Sep 20, 2022 3.410 3.410 3.330 3.380 80,264 -0.10(-2.87%)
Sep 19, 2022 3.370 3.500 3.331 3.480 99,491 +0.05(+1.46%)
Sep 16, 2022 3.330 3.515 3.320 3.430 144,102 +0.06(+1.78%)
Sep 15, 2022 3.500 3.580 3.370 3.370 165,109 -0.19(-5.34%)
Sep 14, 2022 3.540 3.600 3.510 3.560 107,394 +0.03(+0.85%)
Sep 13, 2022 3.580 3.620 3.510 3.530 214,985 -0.15(-4.08%)
Sep 12, 2022 3.650 3.730 3.580 3.680 236,106 +0.09(+2.51%)
Sep 09, 2022 3.630 3.720 3.560 3.590 1,800,399 +0.00(+0.00%)
Sep 08, 2022 3.470 3.595 3.470 3.590 121,663 +0.06(+1.70%)
Sep 07, 2022 3.370 3.560 3.330 3.530 139,430 +0.14(+4.13%)
Sep 06, 2022 3.600 3.600 3.360 3.390 165,104 -0.07(-2.02%)
Sep 02, 2022 3.290 3.540 3.260 3.460 400,634 +0.23(+7.12%)
Sep 01, 2022 3.290 3.300 3.201 3.230 298,152 -0.10(-3.00%)
Aug 31, 2022 3.370 3.390 3.310 3.330 369,914 -0.04(-1.19%)
Aug 30, 2022 3.470 3.470 3.350 3.370 233,261 -0.11(-3.16%)
Aug 29, 2022 3.500 3.550 3.450 3.480 278,934 -0.02(-0.57%)
Aug 26, 2022 3.710 3.780 3.480 3.500 218,519 -0.25(-6.67%)
Aug 25, 2022 3.750 3.800 3.700 3.750 69,607 +0.02(+0.54%)
Aug 24, 2022 3.680 3.750 3.640 3.730 72,972 +0.06(+1.63%)
Aug 23, 2022 3.620 3.780 3.620 3.670 137,875 +0.04(+1.10%)
Aug 22, 2022 3.530 3.665 3.500 3.630 149,682 +0.07(+1.97%)
Aug 19, 2022 3.650 3.660 3.515 3.560 273,582 -0.12(-3.26%)
Aug 18, 2022 3.660 3.760 3.660 3.680 175,020 -0.03(-0.81%)
Aug 17, 2022 3.800 3.800 3.690 3.710 372,776 -0.12(-3.13%)
Aug 16, 2022 3.770 3.880 3.770 3.830 255,191 +0.02(+0.52%)
Aug 15, 2022 3.950 3.955 3.760 3.810 285,021 -0.15(-3.79%)
Aug 12, 2022 4.080 4.170 3.940 3.960 251,536 -0.12(-2.94%)
Aug 11, 2022 4.140 4.200 4.050 4.080 113,766 -0.04(-0.97%)
Aug 10, 2022 4.260 4.270 4.120 4.120 122,610 -0.11(-2.60%)
Aug 09, 2022 4.200 4.240 4.160 4.230 77,695 +0.05(+1.20%)
Aug 08, 2022 4.180 4.220 4.140 4.180 82,101 +0.05(+1.21%)
Aug 05, 2022 4.120 4.170 4.070 4.130 136,136 -0.11(-2.59%)
Aug 04, 2022 4.130 4.280 4.090 4.240 94,402 +0.15(+3.67%)
Aug 03, 2022 4.240 4.240 4.080 4.090 79,655 -0.13(-3.08%)
Aug 02, 2022 4.210 4.380 4.165 4.220 147,727 +0.02(+0.48%)
Aug 01, 2022 4.250 4.310 4.200 4.200 47,238 -0.05(-1.18%)
Jul 29, 2022 4.310 4.340 4.210 4.250 57,914 -0.05(-1.16%)
Jul 28, 2022 4.280 4.370 4.180 4.300 79,757 +0.15(+3.61%)
Jul 27, 2022 4.030 4.190 3.970 4.150 68,827 +0.11(+2.72%)
Jul 26, 2022 3.900 4.080 3.900 4.040 102,218 +0.10(+2.54%)
Jul 25, 2022 4.010 4.030 3.870 3.940 194,559 -0.09(-2.23%)
Jul 22, 2022 4.120 4.240 4.020 4.030 75,263 -0.08(-1.95%)
Jul 21, 2022 3.990 4.135 3.940 4.110 94,438 +0.12(+3.01%)
Jul 20, 2022 4.140 4.190 3.950 3.990 169,615 -0.14(-3.39%)
Jul 19, 2022 4.260 4.330 4.090 4.130 137,608 -0.11(-2.59%)
Jul 18, 2022 4.240 4.360 4.220 4.240 178,011 +0.04(+0.95%)
Jul 15, 2022 4.060 4.200 4.010 4.200 178,024 +0.13(+3.19%)
Jul 14, 2022 4.000 4.110 3.960 4.070 222,502 -0.06(-1.45%)
Jul 13, 2022 4.010 4.270 4.000 4.130 105,518 +0.05(+1.23%)
Jul 12, 2022 4.060 4.220 4.040 4.080 72,625 +0.00(+0.00%)
Jul 11, 2022 4.050 4.140 4.000 4.080 140,305 -0.03(-0.73%)
Jul 08, 2022 4.110 4.150 3.990 4.110 133,125 -0.01(-0.24%)
Jul 07, 2022 4.070 4.220 4.040 4.120 125,274 +0.06(+1.48%)
Jul 06, 2022 4.300 4.330 3.945 4.060 324,821 -0.27(-6.24%)
Jul 05, 2022 4.370 4.380 4.130 4.330 396,001 -0.07(-1.59%)
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.