Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.730 3.820 3.680 3.720 11,859,296 +0.06(+1.64%)
Jul 28, 2022 3.800 3.910 3.540 3.660 9,106,272 -0.10(-2.66%)
Jul 27, 2022 3.610 3.800 3.580 3.760 11,560,899 +0.18(+5.03%)
Jul 26, 2022 3.820 3.900 3.520 3.580 14,206,744 -0.21(-5.54%)
Jul 25, 2022 3.660 3.860 3.550 3.790 14,873,907 +0.18(+4.99%)
Jul 22, 2022 3.670 3.820 3.610 3.610 11,452,252 -0.10(-2.70%)
Jul 21, 2022 3.650 3.710 3.470 3.710 13,777,730 -0.07(-1.85%)
Jul 20, 2022 3.600 3.790 3.440 3.780 15,691,311 +0.20(+5.59%)
Jul 19, 2022 3.340 3.580 3.340 3.580 13,194,776 +0.28(+8.48%)
Jul 18, 2022 3.220 3.430 3.220 3.300 14,874,100 +0.18(+5.77%)
Jul 15, 2022 3.120 3.160 2.961 3.120 11,056,654 +0.05(+1.63%)
Jul 14, 2022 3.020 3.090 2.890 3.070 13,319,158 -0.06(-1.92%)
Jul 13, 2022 2.900 3.250 2.890 3.130 17,129,736 +0.20(+6.83%)
Jul 12, 2022 2.950 3.040 2.810 2.930 10,974,021 -0.07(-2.33%)
Jul 11, 2022 3.040 3.110 2.970 3.000 9,841,194 -0.11(-3.54%)
Jul 08, 2022 3.190 3.200 3.030 3.110 9,252,726 -0.04(-1.27%)
Jul 07, 2022 2.920 3.180 2.900 3.150 15,841,997 +0.31(+10.92%)
Jul 06, 2022 2.900 3.030 2.710 2.840 17,901,206 -0.05(-1.73%)
Jul 05, 2022 2.900 2.920 2.750 2.890 18,870,768 -0.10(-3.34%)
Jul 01, 2022 3.010 3.103 2.865 2.990 9,965,834 +0.01(+0.34%)
Jun 30, 2022 2.970 3.160 2.905 2.980 17,694,558 -0.06(-1.97%)
Jun 29, 2022 3.300 3.380 3.020 3.040 14,671,174 -0.23(-7.03%)
Jun 28, 2022 3.220 3.320 3.160 3.270 21,078,020 +0.16(+5.14%)
Jun 27, 2022 2.990 3.190 2.950 3.110 19,594,510 +0.21(+7.24%)
Jun 24, 2022 3.040 3.065 2.880 2.900 33,461,178 -0.03(-1.02%)
Jun 23, 2022 3.110 3.150 2.760 2.930 27,165,676 -0.11(-3.62%)
Jun 22, 2022 3.450 3.520 3.010 3.040 37,235,704 -0.64(-17.39%)
Jun 21, 2022 3.590 3.770 3.555 3.680 18,770,676 +0.15(+4.25%)
Jun 17, 2022 3.790 3.840 3.450 3.530 49,411,480 -0.29(-7.59%)
Jun 16, 2022 3.640 3.900 3.630 3.820 23,616,320 +0.01(+0.26%)
Jun 15, 2022 3.660 3.920 3.600 3.810 23,624,444 +0.22(+6.13%)
Jun 14, 2022 3.730 3.930 3.491 3.590 20,960,796 +0.00(+0.00%)
Jun 13, 2022 3.930 3.940 3.560 3.590 29,000,006 -0.52(-12.65%)
Jun 10, 2022 4.020 4.290 4.010 4.110 16,306,851 -0.04(-0.96%)
Jun 09, 2022 4.380 4.390 4.130 4.150 11,989,917 -0.19(-4.38%)
Jun 08, 2022 4.560 4.560 4.230 4.340 18,410,274 -0.22(-4.82%)
Jun 07, 2022 4.370 4.730 4.310 4.560 20,791,904 +0.10(+2.24%)
Jun 06, 2022 4.880 4.880 4.405 4.460 16,916,548 -0.20(-4.29%)
Jun 03, 2022 4.840 4.910 4.580 4.660 12,217,781 -0.34(-6.80%)
Jun 02, 2022 4.480 5.000 4.400 5.000 19,729,116 +0.51(+11.36%)
Jun 01, 2022 4.340 4.580 4.280 4.490 31,192,828 -0.28(-5.87%)
May 31, 2022 4.960 5.100 4.650 4.770 17,827,776 -0.08(-1.65%)
May 27, 2022 4.600 4.870 4.505 4.850 12,952,940 +0.24(+5.21%)
May 26, 2022 4.580 4.750 4.515 4.610 14,381,901 +0.02(+0.44%)
May 25, 2022 4.470 4.610 4.420 4.590 14,353,489 +0.14(+3.15%)
May 24, 2022 4.530 4.690 4.315 4.450 11,954,032 -0.21(-4.51%)
May 23, 2022 4.380 4.685 4.350 4.660 16,059,525 +0.19(+4.25%)
May 20, 2022 4.710 4.740 4.260 4.470 14,232,921 -0.10(-2.19%)
May 19, 2022 4.450 4.740 4.430 4.570 13,191,699 -0.05(-1.08%)
May 18, 2022 4.770 4.980 4.485 4.620 18,047,148 -0.26(-5.33%)
May 17, 2022 4.450 4.970 4.330 4.880 21,726,476 +0.58(+13.49%)
May 16, 2022 4.360 4.560 4.260 4.300 19,994,848 +0.08(+1.90%)
May 13, 2022 3.980 4.230 3.980 4.220 18,887,868 +0.35(+9.04%)
May 12, 2022 3.780 4.015 3.660 3.870 21,204,984 +0.02(+0.52%)
May 11, 2022 4.020 4.225 3.840 3.850 18,593,952 -0.17(-4.23%)
May 10, 2022 4.070 4.100 3.740 4.020 19,277,842 +0.09(+2.29%)
May 09, 2022 4.270 4.275 3.880 3.930 25,274,140 -0.50(-11.29%)
May 06, 2022 4.810 4.830 4.390 4.430 19,583,132 -0.37(-7.71%)
May 05, 2022 4.970 5.010 4.630 4.800 15,720,330 -0.25(-4.95%)
May 04, 2022 5.370 5.410 4.650 5.050 29,075,796 -0.12(-2.32%)
May 03, 2022 4.930 5.220 4.830 5.170 21,154,648 +0.31(+6.38%)
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.