Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 3.570 3.830 3.560 3.820 17,652,608 +0.31(+8.83%)
Aug 17, 2022 3.350 3.550 3.324 3.510 16,217,095 +0.10(+2.93%)
Aug 16, 2022 3.460 3.510 3.320 3.410 11,576,633 -0.05(-1.45%)
Aug 15, 2022 3.420 3.475 3.290 3.460 15,578,118 -0.16(-4.42%)
Aug 12, 2022 3.590 3.620 3.500 3.620 9,179,376 +0.04(+1.12%)
Aug 11, 2022 3.640 3.700 3.560 3.580 15,058,832 +0.04(+1.13%)
Aug 10, 2022 3.460 3.600 3.400 3.540 13,454,064 +0.06(+1.72%)
Aug 09, 2022 3.500 3.560 3.420 3.480 15,959,194 +0.03(+0.87%)
Aug 08, 2022 3.440 3.480 3.340 3.450 18,092,804 +0.01(+0.29%)
Aug 05, 2022 3.300 3.670 3.245 3.440 22,489,124 +0.09(+2.69%)
Aug 04, 2022 3.530 3.600 3.330 3.350 18,421,760 -0.23(-6.42%)
Aug 03, 2022 3.810 3.810 3.480 3.580 21,504,554 -0.16(-4.28%)
Aug 02, 2022 3.720 3.990 3.600 3.740 44,937,936 +0.52(+16.15%)
Aug 01, 2022 3.260 3.295 3.115 3.220 18,354,608 -0.16(-4.73%)
Jul 29, 2022 3.090 3.430 3.070 3.380 23,871,536 +0.37(+12.29%)
Jul 28, 2022 3.110 3.130 2.910 3.010 12,796,928 -0.03(-0.99%)
Jul 27, 2022 2.820 3.050 2.790 3.040 13,141,535 +0.27(+9.75%)
Jul 26, 2022 2.850 2.860 2.750 2.770 11,556,785 -0.03(-1.07%)
Jul 25, 2022 2.660 2.805 2.590 2.800 12,504,684 +0.21(+8.11%)
Jul 22, 2022 2.700 2.759 2.570 2.590 11,641,832 -0.09(-3.36%)
Jul 21, 2022 2.790 2.800 2.625 2.680 17,384,816 -0.22(-7.59%)
Jul 20, 2022 2.810 2.920 2.740 2.900 18,079,540 +0.02(+0.69%)
Jul 19, 2022 2.680 2.900 2.645 2.880 20,233,900 +0.21(+7.87%)
Jul 18, 2022 2.610 2.760 2.600 2.670 22,493,068 +0.13(+5.12%)
Jul 15, 2022 2.510 2.540 2.320 2.540 27,522,630 +0.13(+5.39%)
Jul 14, 2022 2.610 2.630 2.330 2.410 35,731,860 -0.29(-10.74%)
Jul 13, 2022 2.680 2.790 2.670 2.700 21,538,672 -0.05(-1.82%)
Jul 12, 2022 2.870 2.920 2.730 2.750 26,371,824 -0.18(-6.14%)
Jul 11, 2022 3.060 3.086 2.920 2.930 17,006,304 -0.21(-6.69%)
Jul 08, 2022 3.250 3.270 3.110 3.140 13,568,837 -0.08(-2.48%)
Jul 07, 2022 3.160 3.270 3.150 3.220 12,765,501 +0.16(+5.23%)
Jul 06, 2022 3.100 3.155 2.920 3.060 17,746,128 -0.10(-3.16%)
Jul 05, 2022 3.260 3.260 3.010 3.160 22,069,290 -0.17(-5.11%)
Jul 01, 2022 3.340 3.365 3.140 3.330 20,625,668 +0.00(+0.00%)
Jun 30, 2022 3.410 3.440 3.290 3.330 15,525,755 -0.15(-4.31%)
Jun 29, 2022 3.710 3.725 3.480 3.480 11,170,074 -0.18(-4.92%)
Jun 28, 2022 3.760 3.810 3.610 3.660 19,871,984 +0.02(+0.55%)
Jun 27, 2022 3.570 3.660 3.480 3.640 13,334,958 +0.15(+4.30%)
Jun 24, 2022 3.330 3.510 3.290 3.490 19,542,208 +0.21(+6.40%)
Jun 23, 2022 3.510 3.530 3.180 3.280 23,381,356 -0.19(-5.48%)
Jun 22, 2022 3.490 3.590 3.380 3.470 19,773,316 -0.24(-6.47%)
Jun 21, 2022 3.700 3.830 3.650 3.710 19,604,346 +0.19(+5.40%)
Jun 17, 2022 3.650 3.760 3.460 3.520 40,230,280 -0.10(-2.76%)
Jun 16, 2022 3.770 3.855 3.560 3.620 32,671,856 -0.28(-7.18%)
Jun 15, 2022 3.780 4.020 3.780 3.900 20,834,632 +0.03(+0.78%)
Jun 14, 2022 4.160 4.210 3.790 3.870 16,797,794 -0.19(-4.68%)
Jun 13, 2022 4.210 4.250 3.930 4.060 25,641,164 -0.34(-7.73%)
Jun 10, 2022 4.530 4.635 4.218 4.400 25,386,892 -0.19(-4.14%)
Jun 09, 2022 4.720 4.770 4.570 4.590 14,111,813 -0.22(-4.57%)
Jun 08, 2022 4.820 5.009 4.690 4.810 33,382,758 +0.00(+0.00%)
Jun 07, 2022 4.210 4.820 4.155 4.810 45,948,684 +0.58(+13.71%)
Jun 06, 2022 4.250 4.315 4.145 4.230 10,114,882 +0.02(+0.48%)
Jun 03, 2022 4.120 4.218 4.000 4.210 12,356,017 +0.08(+1.94%)
Jun 02, 2022 4.060 4.250 4.050 4.130 14,792,897 +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.