Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.095 4.125 3.812 3.830 24,300 -0.04(-0.91%)
Sep 29, 2022 3.938 4.250 3.750 3.865 33,343 -0.13(-3.37%)
Sep 28, 2022 4.000 4.192 3.900 4.000 11,132 +0.18(+4.71%)
Sep 27, 2022 4.000 4.125 3.775 3.820 22,307 -0.04(-1.10%)
Sep 26, 2022 4.250 4.235 3.825 3.862 31,566 -0.26(-6.36%)
Sep 23, 2022 4.250 4.500 4.025 4.125 33,677 -0.26(-5.93%)
Sep 22, 2022 4.750 4.710 4.372 4.385 17,724 -0.10(-2.28%)
Sep 21, 2022 4.625 4.688 4.475 4.487 27,132 -0.06(-1.37%)
Sep 20, 2022 4.750 4.750 4.550 4.550 10,604 -0.08(-1.62%)
Sep 19, 2022 4.775 4.975 4.562 4.625 27,842 -0.12(-2.63%)
Sep 16, 2022 5.000 5.250 4.628 4.750 61,784 -0.38(-7.32%)
Sep 15, 2022 5.000 5.433 5.000 5.125 14,309 -0.03(-0.49%)
Sep 14, 2022 5.253 5.482 5.150 5.150 15,781 -0.07(-1.39%)
Sep 13, 2022 5.250 5.250 5.013 5.223 16,562 +0.02(+0.43%)
Sep 12, 2022 5.250 5.575 5.188 5.200 26,764 -0.02(-0.34%)
Sep 09, 2022 5.220 5.225 5.098 5.218 17,697 +0.11(+2.15%)
Sep 08, 2022 4.957 5.175 4.957 5.107 23,603 +0.11(+2.15%)
Sep 07, 2022 5.000 5.125 4.862 5.000 43,809 +0.08(+1.73%)
Sep 06, 2022 5.245 5.245 4.888 4.915 25,315 -0.23(-4.52%)
Sep 02, 2022 5.338 5.497 5.125 5.147 10,862 -0.14(-2.69%)
Sep 01, 2022 5.423 5.497 5.228 5.290 12,665 -0.11(-1.99%)
Aug 31, 2022 5.500 5.647 5.375 5.397 14,285 +0.14(+2.71%)
Aug 30, 2022 5.250 5.572 5.048 5.255 39,428 +0.09(+1.79%)
Aug 29, 2022 5.525 5.525 5.050 5.162 19,510 -0.26(-4.71%)
Aug 26, 2022 5.770 5.770 5.388 5.418 28,778 -0.32(-5.58%)
Aug 25, 2022 6.000 6.250 5.688 5.737 28,563 -0.04(-0.65%)
Aug 24, 2022 5.543 5.987 5.303 5.775 32,281 +0.23(+4.05%)
Aug 23, 2022 5.412 5.590 5.388 5.550 15,855 +0.14(+2.54%)
Aug 22, 2022 5.750 5.725 5.300 5.412 62,210 -0.01(-0.23%)
Aug 19, 2022 5.700 5.750 5.312 5.425 54,877 -0.35(-6.10%)
Aug 18, 2022 6.000 6.015 5.440 5.777 69,886 -0.35(-5.67%)
Aug 17, 2022 6.315 6.447 5.973 6.125 19,167 -0.18(-2.93%)
Aug 16, 2022 6.135 6.400 6.050 6.310 44,266 +0.16(+2.60%)
Aug 15, 2022 6.173 6.470 6.045 6.150 28,786 -0.21(-3.38%)
Aug 12, 2022 6.050 6.450 5.940 6.365 52,208 +0.32(+5.34%)
Aug 11, 2022 6.250 6.335 5.775 6.043 63,129 +0.04(+0.71%)
Aug 10, 2022 5.375 6.065 5.272 6.000 72,774 +0.73(+13.91%)
Aug 09, 2022 5.650 5.650 5.100 5.268 48,086 -0.24(-4.27%)
Aug 08, 2022 5.500 5.875 4.537 5.503 112,496 -0.06(-1.03%)
Aug 05, 2022 5.670 6.000 5.235 5.560 98,273 -0.32(-5.36%)
Aug 04, 2022 5.750 6.000 5.245 5.875 89,827 +0.25(+4.54%)
Aug 03, 2022 5.500 5.675 5.250 5.620 85,823 +0.20(+3.74%)
Aug 02, 2022 5.750 5.770 5.075 5.418 70,645 -0.11(-2.03%)
Aug 01, 2022 6.107 6.192 5.378 5.530 95,468 -0.67(-10.84%)
Jul 29, 2022 6.000 6.350 5.915 6.202 69,985 -0.37(-5.67%)
Jul 28, 2022 7.080 7.200 6.522 6.575 49,866 +0.01(+0.19%)
Jul 27, 2022 7.000 6.923 6.478 6.562 18,053 -0.01(-0.19%)
Jul 26, 2022 6.775 7.162 6.263 6.575 46,407 -0.21(-3.10%)
Jul 25, 2022 7.050 7.255 6.775 6.785 17,118 -0.33(-4.60%)
Jul 22, 2022 7.800 7.995 7.000 7.112 62,615 -0.76(-9.68%)
Jul 21, 2022 8.375 8.375 7.575 7.875 33,172 -0.36(-4.34%)
Jul 20, 2022 8.373 8.463 8.140 8.232 22,174 +0.06(+0.76%)
Jul 19, 2022 8.500 8.500 7.915 8.170 23,769 -0.11(-1.33%)
Jul 18, 2022 8.335 8.418 8.220 8.280 13,124 +0.06(+0.73%)
Jul 15, 2022 8.877 9.000 8.025 8.220 48,448 -0.78(-8.67%)
Jul 14, 2022 9.125 9.125 8.500 9.000 35,077 +0.06(+0.70%)
Jul 13, 2022 8.783 9.162 8.750 8.938 14,721 +0.01(+0.14%)
Jul 12, 2022 8.910 9.373 8.750 8.925 29,874 -0.26(-2.83%)
Jul 11, 2022 9.500 9.625 8.920 9.185 19,200 -0.31(-3.32%)
Jul 08, 2022 9.325 9.625 9.030 9.500 41,415 +0.19(+1.99%)
Jul 07, 2022 9.352 9.700 9.125 9.315 52,108 +0.06(+0.70%)
Jul 06, 2022 9.750 9.875 8.750 9.250 47,311 -0.50(-5.15%)
Jul 05, 2022 9.543 10.25 9.543 9.752 32,414 +0.00(+0.03%)
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.