Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2022 3.400 0 +0.02(+0.59%)
Dec 22, 2022 3.370 3.395 3.360 3.380 227,775 -0.01(-0.29%)
Dec 21, 2022 3.390 3.400 3.390 3.390 563,302 +0.05(+1.50%)
Dec 20, 2022 3.330 3.360 3.330 3.340 854,018 +0.01(+0.30%)
Dec 19, 2022 3.350 3.350 3.330 3.330 776,229 +0.00(+0.00%)
Dec 16, 2022 3.330 3.350 3.330 3.330 1,010,576 +0.00(+0.00%)
Dec 15, 2022 3.350 3.365 3.310 3.330 1,369,011 +0.01(+0.30%)
Dec 14, 2022 3.370 3.375 3.320 3.320 802,581 -0.05(-1.48%)
Dec 13, 2022 3.380 3.380 3.370 3.370 146,912 -0.01(-0.30%)
Dec 12, 2022 3.380 3.380 3.370 3.380 199,244 +0.01(+0.30%)
Dec 09, 2022 3.370 3.380 3.370 3.370 17,026 +0.00(+0.00%)
Dec 08, 2022 3.380 3.380 3.370 3.370 122,000 -0.01(-0.30%)
Dec 07, 2022 3.370 3.380 3.370 3.380 82,334 +0.00(+0.00%)
Dec 06, 2022 3.370 3.380 3.370 3.380 169,518 +0.01(+0.30%)
Dec 05, 2022 3.370 3.380 3.370 3.370 121,311 +0.00(+0.00%)
Dec 02, 2022 3.370 3.380 3.370 3.370 64,802 +0.00(+0.00%)
Dec 01, 2022 3.370 3.380 3.370 3.370 531,647 -0.01(-0.30%)
Nov 30, 2022 3.370 3.380 3.370 3.380 97,991 +0.00(+0.00%)
Nov 29, 2022 3.370 3.380 3.370 3.380 93,346 +0.01(+0.30%)
Nov 28, 2022 3.380 3.385 3.360 3.370 586,158 -0.01(-0.44%)
Nov 25, 2022 3.380 3.390 3.380 3.385 8,282 +0.00(+0.15%)
Nov 23, 2022 3.380 3.390 3.380 3.380 99,728 +0.01(+0.30%)
Nov 22, 2022 3.370 3.380 3.370 3.370 217,607 +0.00(+0.00%)
Nov 21, 2022 3.360 3.380 3.360 3.370 134,195 -0.02(-0.59%)
Nov 18, 2022 3.370 3.390 3.370 3.390 98,404 +0.00(+0.00%)
Nov 17, 2022 3.380 3.390 3.370 3.390 678,770 +0.00(+0.00%)
Nov 16, 2022 3.380 3.390 3.360 3.390 1,445,538 +0.01(+0.30%)
Nov 15, 2022 3.360 3.390 3.360 3.380 643,353 +0.02(+0.60%)
Nov 14, 2022 3.340 3.370 3.340 3.360 475,578 +0.01(+0.30%)
Nov 11, 2022 3.360 3.370 3.340 3.350 660,919 -0.01(-0.30%)
Nov 10, 2022 3.360 3.370 3.360 3.360 150,969 -0.01(-0.30%)
Nov 09, 2022 3.360 3.370 3.360 3.370 121,612 +0.01(+0.30%)
Nov 08, 2022 3.370 3.380 3.360 3.360 708,258 -0.01(-0.30%)
Nov 07, 2022 3.370 3.380 3.370 3.370 219,376 +0.00(+0.00%)
Nov 04, 2022 3.380 3.385 3.370 3.370 271,170 -0.01(-0.30%)
Nov 03, 2022 3.360 3.380 3.360 3.380 235,135 +0.01(+0.30%)
Nov 02, 2022 3.380 3.387 3.370 3.370 1,387,919 -0.01(-0.30%)
Nov 01, 2022 3.370 3.385 3.370 3.380 1,522,739 +0.01(+0.30%)
Oct 31, 2022 3.370 3.375 3.360 3.370 904,285 +0.01(+0.30%)
Oct 28, 2022 3.370 3.370 3.360 3.360 604,196 -0.01(-0.30%)
Oct 27, 2022 3.360 3.370 3.360 3.370 722,263 +0.01(+0.30%)
Oct 26, 2022 3.370 3.370 3.360 3.360 727,592 -0.01(-0.30%)
Oct 25, 2022 3.360 3.370 3.360 3.370 286,729 +0.01(+0.30%)
Oct 24, 2022 3.360 3.370 3.360 3.360 465,000 +0.00(+0.00%)
Oct 21, 2022 3.360 3.370 3.360 3.360 229,687 +0.00(+0.00%)
Oct 20, 2022 3.360 3.370 3.350 3.360 647,659 +0.01(+0.30%)
Oct 19, 2022 3.360 3.360 3.350 3.350 194,592 -0.01(-0.30%)
Oct 18, 2022 3.350 3.360 3.340 3.360 506,814 +0.02(+0.60%)
Oct 17, 2022 3.340 3.350 3.340 3.340 223,433 +0.00(+0.00%)
Oct 14, 2022 3.340 3.350 3.330 3.340 372,285 -0.01(-0.30%)
Oct 13, 2022 3.320 3.350 3.320 3.350 466,588 +0.02(+0.60%)
Oct 12, 2022 3.320 3.340 3.320 3.330 644,493 +0.01(+0.30%)
Oct 11, 2022 3.330 3.345 3.320 3.320 1,678,868 -0.02(-0.60%)
Oct 10, 2022 3.330 3.350 3.330 3.340 192,420 +0.01(+0.30%)
Oct 07, 2022 3.330 3.350 3.330 3.330 320,644 -0.01(-0.30%)
Oct 06, 2022 3.340 3.360 3.340 3.340 2,122,159 +0.00(+0.00%)
Oct 05, 2022 3.340 3.350 3.340 3.340 508,479 +0.00(+0.00%)
Oct 04, 2022 3.330 3.350 3.330 3.340 215,082 -0.01(-0.30%)
Oct 03, 2022 3.330 3.350 3.330 3.350 869,613 +0.03(+0.90%)
Sep 30, 2022 3.330 3.340 3.320 3.320 316,800 +0.00(+0.00%)
Sep 29, 2022 3.330 3.340 3.320 3.320 506,389 -0.02(-0.60%)
Sep 28, 2022 3.330 3.350 3.320 3.340 3,108,235 +0.01(+0.30%)
Sep 27, 2022 3.350 3.360 3.330 3.330 1,537,691 -0.02(-0.60%)
Sep 26, 2022 3.360 3.360 3.342 3.350 314,403 -0.01(-0.30%)
Sep 23, 2022 3.360 3.360 3.350 3.360 331,015 -0.01(-0.30%)
Sep 22, 2022 3.360 3.370 3.360 3.370 45,558 +0.00(+0.00%)
Sep 21, 2022 3.370 3.370 3.360 3.370 264,021 +0.00(+0.00%)
Sep 20, 2022 3.360 3.370 3.360 3.370 319,201 +0.00(+0.00%)
Sep 19, 2022 3.360 3.370 3.360 3.370 84,619 +0.00(+0.00%)
Sep 16, 2022 3.360 3.370 3.360 3.370 104,776 +0.00(+0.00%)
Sep 15, 2022 3.360 3.370 3.360 3.370 67,814 +0.01(+0.30%)
Sep 14, 2022 3.370 3.370 3.360 3.360 139,948 -0.01(-0.30%)
Sep 13, 2022 3.360 3.370 3.360 3.370 161,263 +0.01(+0.30%)
Sep 12, 2022 3.370 3.370 3.360 3.360 459,307 -0.01(-0.30%)
Sep 09, 2022 3.360 3.370 3.360 3.370 71,915 +0.01(+0.30%)
Sep 08, 2022 3.350 3.370 3.350 3.360 256,254 +0.00(+0.00%)
Sep 07, 2022 3.370 3.370 3.350 3.360 253,426 -0.01(-0.30%)
Sep 06, 2022 3.360 3.370 3.350 3.370 421,089 +0.00(+0.00%)
Sep 02, 2022 3.380 3.390 3.360 3.370 180,408 -0.01(-0.30%)
Sep 01, 2022 3.370 3.380 3.360 3.380 603,749 +0.01(+0.30%)
Aug 31, 2022 3.360 3.370 3.350 3.370 405,726 +0.02(+0.60%)
Aug 30, 2022 3.350 3.370 3.350 3.350 1,192,149 -0.02(-0.59%)
Aug 29, 2022 3.360 3.380 3.350 3.370 6,291,461 +0.57(+20.36%)
Aug 26, 2022 2.800 2.810 2.790 2.800 1,619,311 +0.00(+0.00%)
Aug 25, 2022 2.810 2.810 2.790 2.800 1,900,177 -0.01(-0.36%)
Aug 24, 2022 2.800 2.810 2.800 2.810 237,410 +0.01(+0.36%)
Aug 23, 2022 2.810 2.810 2.800 2.800 341,251 -0.01(-0.36%)
Aug 22, 2022 2.800 2.810 2.790 2.810 711,429 +0.01(+0.36%)
Aug 19, 2022 2.800 2.810 2.790 2.800 2,962,467 -0.01(-0.36%)
Aug 18, 2022 2.800 2.810 2.800 2.810 3,791,349 +0.02(+0.72%)
Aug 17, 2022 2.810 2.820 2.790 2.790 33,433,468 +1.05(+60.34%)
Aug 16, 2022 1.770 1.770 1.735 1.740 27,787 -0.03(-1.69%)
Aug 15, 2022 1.760 1.770 1.760 1.770 9,671 +0.01(+0.57%)
Aug 12, 2022 1.810 1.840 1.730 1.760 100,451 -0.03(-1.68%)
Aug 11, 2022 1.800 1.819 1.770 1.790 147,916 +0.09(+5.29%)
Aug 10, 2022 1.700 1.720 1.640 1.700 270,958 +0.05(+3.03%)
Aug 09, 2022 1.670 1.680 1.650 1.650 56,645 -0.03(-1.49%)
Aug 08, 2022 1.690 1.700 1.662 1.675 44,934 -0.01(-0.89%)
Aug 05, 2022 1.700 1.710 1.680 1.690 12,109 -0.01(-0.59%)
Aug 04, 2022 1.700 1.700 1.690 1.700 15,737 +0.00(+0.00%)
Aug 03, 2022 1.770 1.770 1.700 1.700 19,753 -0.04(-2.30%)
Aug 02, 2022 1.780 1.780 1.720 1.740 17,122 -0.02(-0.96%)
Aug 01, 2022 1.710 1.770 1.700 1.757 46,176 +0.02(+0.97%)
Jul 29, 2022 1.720 1.750 1.710 1.740 41,762 +0.02(+1.16%)
Jul 28, 2022 1.720 1.740 1.710 1.720 26,365 +0.01(+0.58%)
Jul 27, 2022 1.720 1.730 1.700 1.710 5,700 +0.01(+0.59%)
Jul 26, 2022 1.680 1.720 1.680 1.700 41,553 +0.00(+0.00%)
Jul 25, 2022 1.640 1.710 1.610 1.700 101,086 +0.05(+3.03%)
Jul 22, 2022 1.680 1.680 1.645 1.650 22,881 -0.03(-1.79%)
Jul 21, 2022 1.720 1.720 1.640 1.680 55,168 -0.02(-1.18%)
Jul 20, 2022 1.700 1.750 1.700 1.700 67,835 -0.02(-1.16%)
Jul 19, 2022 1.770 1.789 1.660 1.720 259,484 -0.03(-1.71%)
Jul 18, 2022 1.750 1.764 1.750 1.750 4,636 +0.01(+0.57%)
Jul 15, 2022 1.710 1.760 1.710 1.740 118,041 +0.03(+1.75%)
Jul 14, 2022 1.710 1.735 1.710 1.710 14,534 -0.05(-2.84%)
Jul 13, 2022 1.740 1.781 1.710 1.760 19,768 -0.02(-1.12%)
Jul 12, 2022 1.850 1.850 1.760 1.780 113,617 -0.07(-3.78%)
Jul 11, 2022 1.860 1.860 1.810 1.850 85,913 -0.01(-0.54%)
Jul 08, 2022 1.830 1.870 1.815 1.860 118,718 +0.02(+1.09%)
Jul 07, 2022 1.770 1.860 1.742 1.840 99,235 +0.10(+5.75%)
Jul 06, 2022 1.740 1.760 1.706 1.740 32,733 +0.02(+1.16%)
Jul 05, 2022 1.750 1.750 1.715 1.720 46,292 +0.00(+0.00%)
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.