Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.800 3.950 3.770 3.840 151,902 +0.04(+1.05%)
Aug 30, 2022 3.750 3.850 3.700 3.800 58,260 +0.06(+1.60%)
Aug 29, 2022 3.840 3.840 3.690 3.740 35,457 -0.08(-2.09%)
Aug 26, 2022 3.900 3.900 3.820 3.820 113,987 -0.03(-0.78%)
Aug 25, 2022 3.800 3.850 3.670 3.850 133,665 +0.14(+3.77%)
Aug 24, 2022 3.840 3.900 3.710 3.710 104,434 -0.14(-3.64%)
Aug 23, 2022 3.680 3.850 3.670 3.850 110,152 +0.15(+4.05%)
Aug 22, 2022 3.800 3.850 3.700 3.700 60,168 -0.10(-2.63%)
Aug 19, 2022 3.710 3.850 3.700 3.800 100,934 -0.03(-0.78%)
Aug 18, 2022 3.800 3.850 3.720 3.830 66,782 +0.07(+1.86%)
Aug 17, 2022 3.850 3.940 3.760 3.760 136,772 +0.01(+0.27%)
Aug 16, 2022 3.900 3.920 3.710 3.750 96,402 -0.13(-3.35%)
Aug 15, 2022 3.980 4.010 3.730 3.880 92,390 +0.07(+1.84%)
Aug 12, 2022 3.700 3.810 3.580 3.810 115,541 +0.32(+9.17%)
Aug 11, 2022 3.500 3.650 3.480 3.490 115,221 +0.17(+5.12%)
Aug 10, 2022 3.400 3.400 3.320 3.320 17,133 +0.00(+0.00%)
Aug 09, 2022 3.390 3.390 3.230 3.320 48,572 +0.05(+1.53%)
Aug 08, 2022 3.440 3.450 3.250 3.270 33,917 -0.16(-4.66%)
Aug 05, 2022 3.400 3.470 3.380 3.430 16,425 +0.01(+0.29%)
Aug 04, 2022 3.580 3.580 3.420 3.420 41,203 -0.03(-0.87%)
Aug 03, 2022 3.540 3.620 3.400 3.450 33,475 -0.06(-1.71%)
Aug 02, 2022 3.360 3.520 3.360 3.510 67,144 -0.01(-0.28%)
Jul 29, 2022 3.520 0 -0.02(-0.56%)
Jul 28, 2022 3.440 3.550 3.390 3.540 40,053 +0.12(+3.51%)
Jul 27, 2022 3.450 3.460 3.370 3.420 30,408 +0.02(+0.59%)
Jul 26, 2022 3.480 3.480 3.340 3.400 54,454 -0.14(-3.95%)
Jul 25, 2022 3.740 3.750 3.480 3.540 108,089 -0.15(-4.07%)
Jul 22, 2022 3.760 3.760 3.590 3.690 57,259 -0.07(-1.86%)
Jul 21, 2022 4.000 4.000 3.610 3.760 98,940 -0.15(-3.84%)
Jul 20, 2022 4.100 4.150 3.660 3.910 205,389 -0.25(-6.01%)
Jul 19, 2022 3.810 4.160 3.780 4.160 180,274 +0.38(+10.05%)
Jul 18, 2022 3.620 3.800 3.590 3.780 90,381 +0.16(+4.42%)
Jul 15, 2022 3.630 3.650 3.480 3.620 66,849 +0.10(+2.84%)
Jul 14, 2022 3.550 3.660 3.420 3.520 73,948 +0.06(+1.73%)
Jul 13, 2022 3.350 3.470 3.250 3.460 27,722 +0.13(+3.90%)
Jul 12, 2022 3.370 3.650 3.250 3.330 141,431 -0.08(-2.35%)
Jul 11, 2022 3.150 3.460 3.090 3.410 151,886 +0.26(+8.25%)
Jul 08, 2022 3.030 3.150 3.030 3.150 70,237 +0.13(+4.30%)
Jul 07, 2022 3.030 3.130 2.750 3.020 59,135 +0.06(+2.03%)
Jul 06, 2022 2.900 3.130 2.850 2.960 141,667 +0.02(+0.68%)
Jul 05, 2022 2.650 2.940 2.650 2.940 58,145 +0.20(+7.30%)
Jul 04, 2022 2.740 2.740 2.650 2.740 72,621 +0.01(+0.37%)
Jun 30, 2022 2.730 0 -0.01(-0.36%)
Jun 29, 2022 2.840 2.860 2.740 2.740 15,445 -0.01(-0.36%)
Jun 28, 2022 2.800 2.800 2.720 2.750 107,526 -0.15(-5.17%)
Jun 27, 2022 2.850 2.900 2.730 2.900 78,282 +0.08(+2.84%)
Jun 24, 2022 2.870 3.000 2.770 2.820 274,086 -0.13(-4.41%)
Jun 23, 2022 2.970 2.970 2.840 2.950 50,930 +0.09(+3.15%)
Jun 22, 2022 3.000 3.040 2.800 2.860 60,860 -0.16(-5.30%)
Jun 21, 2022 3.150 3.160 3.000 3.020 42,204 -0.08(-2.58%)
Jun 20, 2022 3.270 3.270 3.040 3.100 49,262 -0.05(-1.59%)
Jun 17, 2022 2.800 3.160 2.800 3.150 163,369 +0.19(+6.42%)
Jun 16, 2022 3.290 3.290 2.950 2.960 84,595 -0.22(-6.92%)
Jun 15, 2022 3.300 3.470 3.130 3.180 166,396 -0.01(-0.31%)
Jun 14, 2022 3.420 3.420 3.010 3.190 149,878 -0.17(-5.06%)
Jun 13, 2022 3.130 3.360 3.120 3.360 108,391 +0.12(+3.70%)
Jun 10, 2022 3.310 3.460 3.200 3.240 125,737 -0.18(-5.26%)
Jun 09, 2022 3.620 3.750 3.400 3.420 90,814 -0.21(-5.79%)
Jun 08, 2022 3.500 3.740 3.450 3.630 185,077 +0.22(+6.45%)
Jun 07, 2022 3.430 3.470 3.300 3.410 46,149 +0.06(+1.79%)
Jun 06, 2022 3.370 3.470 3.300 3.350 36,673 +0.15(+4.69%)
Jun 03, 2022 3.400 3.410 3.200 3.200 34,217 -0.12(-3.61%)
Jun 02, 2022 3.210 3.420 3.210 3.320 16,909 +0.03(+0.91%)
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.