Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.950 4.960 4.818 4.878 8,220 -0.08(-1.66%)
Mar 30, 2022 4.850 5.000 4.790 4.960 2,989 +0.17(+3.55%)
Mar 29, 2022 4.880 4.911 4.780 4.790 6,120 -0.09(-1.84%)
Mar 28, 2022 4.700 4.940 4.660 4.880 21,804 +0.18(+3.83%)
Mar 25, 2022 4.370 4.960 4.355 4.700 26,779 +0.38(+8.67%)
Mar 24, 2022 4.260 4.363 4.160 4.325 27,922 +0.12(+2.73%)
Mar 23, 2022 4.280 4.330 4.200 4.210 7,596 -0.09(-2.09%)
Mar 22, 2022 4.340 4.420 4.300 4.300 7,602 -0.08(-1.71%)
Mar 21, 2022 4.260 4.430 4.260 4.375 9,579 +0.07(+1.51%)
Mar 18, 2022 4.210 4.320 4.200 4.310 10,755 +0.09(+2.24%)
Mar 17, 2022 4.330 4.330 4.185 4.216 18,449 -0.04(-1.04%)
Mar 16, 2022 4.310 4.370 4.100 4.260 37,948 +0.02(+0.47%)
Mar 15, 2022 4.320 4.325 4.210 4.240 5,117 +0.00(+0.00%)
Mar 14, 2022 4.300 4.400 4.221 4.240 19,923 -0.16(-3.64%)
Mar 11, 2022 4.460 4.460 4.400 4.400 1,619 -0.06(-1.35%)
Mar 10, 2022 4.460 4.460 4.460 4.460 662 -0.03(-0.67%)
Mar 09, 2022 4.500 4.500 4.430 4.490 2,830 -0.01(-0.22%)
Mar 08, 2022 4.563 4.563 4.490 4.500 5,425 -0.10(-2.17%)
Mar 07, 2022 4.690 4.760 4.600 4.600 11,450 -0.23(-4.76%)
Mar 04, 2022 4.776 4.830 4.680 4.830 2,481 +0.14(+2.99%)
Mar 03, 2022 4.750 4.760 4.680 4.690 4,732 -0.11(-2.29%)
Mar 02, 2022 4.820 4.900 4.750 4.800 1,912 +0.00(+0.00%)
Mar 01, 2022 4.750 4.840 4.715 4.800 7,167 +0.12(+2.56%)
Feb 28, 2022 4.660 4.900 4.660 4.680 7,976 -0.15(-3.11%)
Feb 25, 2022 4.771 4.900 4.784 4.830 1,738 -0.02(-0.41%)
Feb 24, 2022 4.740 4.850 4.750 4.850 3,027 -0.01(-0.21%)
Feb 23, 2022 4.892 4.900 4.830 4.860 2,738 -0.01(-0.21%)
Feb 22, 2022 4.980 4.855 4.870 10,269 -0.12(-2.40%)
Feb 18, 2022 4.990 0 -0.19(-3.67%)
Feb 17, 2022 5.170 5.180 4.880 5.180 10,075 +0.13(+2.68%)
Feb 16, 2022 5.190 5.190 5.045 5.045 755 -0.08(-1.66%)
Feb 15, 2022 4.900 5.130 4.860 5.130 3,211 +0.15(+3.01%)
Feb 14, 2022 4.900 5.130 4.850 4.980 3,271 +0.08(+1.63%)
Feb 11, 2022 4.900 4.900 4.770 4.900 2,489 +0.06(+1.24%)
Feb 10, 2022 4.980 5.160 4.710 4.840 19,410 -0.27(-5.28%)
Feb 09, 2022 5.200 5.200 5.010 5.110 7,239 -0.05(-0.97%)
Feb 08, 2022 4.850 5.200 4.850 5.160 18,923 +0.33(+6.83%)
Feb 07, 2022 4.710 4.950 4.710 4.830 3,928 +0.15(+3.21%)
Feb 04, 2022 4.820 5.420 4.680 4.680 11,512 -0.34(-6.77%)
Feb 03, 2022 4.910 5.270 4.860 5.020 33,341 -0.27(-5.10%)
Feb 02, 2022 5.180 5.360 4.770 5.290 52,685 +0.20(+3.93%)
Feb 01, 2022 5.380 5.380 5.010 5.090 4,552 +0.09(+1.80%)
Jan 31, 2022 4.690 5.000 54,939 +0.19(+3.95%)
Jan 28, 2022 4.740 4.810 4.710 4.810 3,698 +0.09(+1.90%)
Jan 27, 2022 4.820 4.820 4.720 4.720 1,915 -0.14(-2.88%)
Jan 26, 2022 4.780 5.100 4.750 4.860 40,834 -0.05(-1.02%)
Jan 25, 2022 4.690 4.920 4.690 4.910 1,710 +0.13(+2.72%)
Jan 24, 2022 4.850 4.919 4.730 4.780 7,782 -0.06(-1.24%)
Jan 21, 2022 4.750 4.840 4.750 4.840 1,572 +0.07(+1.47%)
Jan 20, 2022 4.840 4.850 4.720 4.770 12,390 -0.01(-0.21%)
Jan 19, 2022 4.880 4.880 4.730 4.780 13,112 +0.00(+0.00%)
Jan 18, 2022 5.010 5.480 4.660 4.780 90,002 -0.37(-7.18%)
Jan 14, 2022 5.150 0 +0.19(+3.83%)
Jan 13, 2022 5.120 5.380 4.930 4.960 80,320 -0.21(-4.06%)
Jan 12, 2022 5.160 5.290 5.020 5.170 7,797 +0.34(+7.04%)
Jan 11, 2022 4.830 4.987 4.800 4.830 24,770 -0.09(-1.83%)
Jan 10, 2022 4.950 5.000 4.920 4.920 14,638 -0.08(-1.60%)
Jan 07, 2022 5.030 5.085 4.970 5.000 16,744 -0.12(-2.25%)
Jan 06, 2022 5.100 5.115 5.000 5.115 23,750 +0.06(+1.19%)
Jan 05, 2022 5.190 5.210 5.050 5.055 3,582 -0.04(-0.88%)
Jan 04, 2022 5.300 5.360 5.100 5.100 7,637 -0.20(-3.77%)
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.