Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.920 2.920 2.770 2.830 637,083 -0.12(-4.07%)
Jul 28, 2022 3.070 3.070 2.895 2.950 456,144 -0.11(-3.59%)
Jul 27, 2022 3.080 3.080 3.000 3.060 391,427 +0.03(+0.99%)
Jul 26, 2022 2.980 3.060 2.890 3.030 413,264 +0.04(+1.34%)
Jul 25, 2022 2.950 2.990 2.895 2.990 352,386 +0.03(+1.01%)
Jul 22, 2022 3.090 3.090 2.920 2.960 597,143 -0.14(-4.52%)
Jul 21, 2022 3.070 3.150 3.020 3.100 809,902 +0.01(+0.32%)
Jul 20, 2022 2.970 3.160 2.900 3.090 745,644 +0.12(+4.04%)
Jul 19, 2022 2.890 3.025 2.855 2.970 522,229 +0.11(+3.85%)
Jul 18, 2022 3.000 3.015 2.850 2.860 584,325 -0.05(-1.72%)
Jul 15, 2022 3.060 3.060 2.840 2.910 546,248 -0.06(-2.02%)
Jul 14, 2022 3.000 3.020 2.925 2.970 610,296 -0.09(-2.94%)
Jul 13, 2022 2.880 3.090 2.840 3.060 567,715 +0.09(+3.03%)
Jul 12, 2022 2.900 2.990 2.770 2.970 957,416 +0.09(+3.13%)
Jul 11, 2022 3.110 3.110 2.870 2.880 577,789 -0.23(-7.40%)
Jul 08, 2022 3.170 3.230 3.020 3.110 994,160 -0.11(-3.42%)
Jul 07, 2022 3.070 3.320 3.010 3.220 1,892,962 +0.18(+5.92%)
Jul 06, 2022 2.990 3.100 2.990 3.040 599,186 +0.04(+1.33%)
Jul 05, 2022 2.760 3.030 2.750 3.000 1,229,873 +0.19(+6.76%)
Jul 01, 2022 2.790 2.860 2.730 2.810 448,288 +0.04(+1.44%)
Jun 30, 2022 2.750 2.795 2.695 2.770 653,948 -0.04(-1.42%)
Jun 29, 2022 2.780 2.820 2.695 2.810 600,771 +0.03(+1.08%)
Jun 28, 2022 2.960 2.960 2.750 2.780 1,208,236 -0.14(-4.79%)
Jun 27, 2022 2.710 2.975 2.710 2.920 1,253,905 +0.21(+7.75%)
Jun 24, 2022 2.770 2.865 2.710 2.710 5,447,768 -0.13(-4.58%)
Jun 23, 2022 2.760 2.850 2.700 2.840 1,099,130 +0.11(+4.03%)
Jun 22, 2022 2.500 2.800 2.460 2.730 1,098,115 +0.17(+6.64%)
Jun 21, 2022 2.550 2.655 2.540 2.560 1,027,597 +0.08(+3.23%)
Jun 17, 2022 2.340 2.595 2.340 2.480 1,232,351 +0.16(+6.90%)
Jun 16, 2022 2.320 2.350 2.230 2.320 728,336 -0.05(-2.11%)
Jun 15, 2022 2.320 2.450 2.260 2.370 1,483,607 +0.10(+4.41%)
Jun 14, 2022 2.370 2.409 2.250 2.270 790,632 -0.10(-4.22%)
Jun 13, 2022 2.470 2.500 2.340 2.370 981,876 -0.23(-8.85%)
Jun 10, 2022 2.680 2.680 2.550 2.600 1,241,368 -0.14(-5.11%)
Jun 09, 2022 2.890 3.000 2.730 2.740 648,138 -0.18(-6.16%)
Jun 08, 2022 2.940 3.065 2.880 2.920 1,142,460 -0.04(-1.35%)
Jun 07, 2022 2.770 2.980 2.770 2.960 983,092 +0.14(+4.96%)
Jun 06, 2022 3.130 3.180 2.790 2.820 1,502,196 -0.28(-9.03%)
Jun 03, 2022 3.110 3.240 3.035 3.100 1,158,765 +0.00(+0.00%)
Jun 02, 2022 3.120 3.188 3.070 3.100 1,427,124 -0.03(-0.96%)
Jun 01, 2022 3.110 3.210 2.920 3.130 1,571,709 +0.03(+0.97%)
May 31, 2022 3.310 3.310 3.040 3.100 949,560 -0.10(-3.13%)
May 27, 2022 3.150 3.245 3.058 3.200 1,233,532 +0.05(+1.59%)
May 26, 2022 3.180 3.280 3.135 3.150 1,138,301 -0.02(-0.63%)
May 25, 2022 3.130 3.200 3.080 3.170 708,899 +0.05(+1.60%)
May 24, 2022 3.220 3.240 3.090 3.120 905,493 -0.15(-4.59%)
May 23, 2022 3.320 3.400 3.250 3.270 1,075,956 -0.01(-0.30%)
May 20, 2022 3.450 3.530 3.148 3.280 1,854,484 -0.12(-3.53%)
May 19, 2022 3.240 3.450 3.219 3.400 2,468,196 +0.14(+4.29%)
May 18, 2022 3.410 3.510 3.200 3.260 1,860,814 -0.25(-7.12%)
May 17, 2022 3.370 3.520 3.335 3.510 734,036 +0.23(+7.01%)
May 16, 2022 3.240 3.410 3.220 3.280 866,177 +0.01(+0.31%)
May 13, 2022 3.130 3.320 3.130 3.270 1,861,919 +0.20(+6.51%)
May 12, 2022 2.880 3.170 2.880 3.070 2,582,244 +0.14(+4.78%)
May 11, 2022 3.210 3.275 2.920 2.930 2,074,193 -0.31(-9.57%)
May 10, 2022 3.160 3.340 3.105 3.240 1,730,194 +0.20(+6.58%)
May 09, 2022 3.380 3.420 2.990 3.040 3,388,122 -0.38(-11.11%)
May 06, 2022 3.740 3.770 3.390 3.420 1,717,591 -0.36(-9.52%)
May 05, 2022 3.950 3.960 3.680 3.780 1,235,588 -0.21(-5.26%)
May 04, 2022 3.890 4.000 3.710 3.990 1,283,706 +0.08(+2.05%)
May 03, 2022 3.980 4.010 3.825 3.910 1,258,833 -0.04(-1.01%)
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.