Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.977 5.037 4.805 4.848 2,471,614 -0.15(-2.94%)
Apr 28, 2022 4.925 5.033 4.813 4.994 2,650,939 +0.09(+1.94%)
Apr 27, 2022 4.761 4.947 4.753 4.899 2,780,102 +0.16(+3.46%)
Apr 26, 2022 4.779 4.839 4.684 4.736 2,312,726 -0.09(-1.79%)
Apr 25, 2022 4.951 4.986 4.697 4.822 3,414,166 -0.26(-5.09%)
Apr 22, 2022 5.210 5.262 5.012 5.081 1,821,328 -0.13(-2.48%)
Apr 21, 2022 5.270 5.378 5.176 5.210 2,380,658 -0.03(-0.49%)
Apr 20, 2022 5.322 5.348 5.171 5.236 3,209,841 -0.07(-1.30%)
Apr 19, 2022 5.296 5.361 5.201 5.305 1,869,177 -0.04(-0.81%)
Apr 18, 2022 5.443 5.443 5.279 5.348 2,323,308 -0.09(-1.74%)
Apr 14, 2022 5.417 5.460 5.339 5.443 1,509,490 +0.05(+0.96%)
Apr 13, 2022 5.348 5.417 5.275 5.391 3,530,825 +0.04(+0.81%)
Apr 12, 2022 5.495 5.495 5.314 5.348 2,031,044 -0.10(-1.90%)
Apr 11, 2022 5.650 5.650 5.417 5.452 2,381,997 -0.24(-4.24%)
Apr 08, 2022 5.417 5.753 5.408 5.693 6,927,160 +0.30(+5.60%)
Apr 07, 2022 5.270 5.413 5.232 5.391 5,802,000 +0.15(+2.80%)
Apr 06, 2022 5.227 5.357 5.171 5.245 3,702,943 +0.07(+1.33%)
Apr 05, 2022 5.150 5.322 5.119 5.176 4,087,837 +0.03(+0.67%)
Apr 04, 2022 5.106 5.306 5.081 5.141 3,022,466 +0.09(+1.71%)
Apr 01, 2022 5.098 5.206 4.994 5.055 4,411,392 +0.05(+1.03%)
Mar 31, 2022 4.917 5.102 4.882 5.003 1,977,206 +0.07(+1.40%)
Mar 30, 2022 4.830 5.046 4.830 4.934 2,241,904 +0.16(+3.25%)
Mar 29, 2022 4.632 4.839 4.524 4.779 2,527,472 +0.05(+1.09%)
Mar 28, 2022 4.805 4.843 4.684 4.727 2,441,058 -0.16(-3.18%)
Mar 25, 2022 4.649 4.908 4.649 4.882 2,362,660 +0.21(+4.43%)
Mar 24, 2022 4.856 4.856 4.641 4.675 4,407,996 -0.17(-3.56%)
Mar 23, 2022 4.977 4.994 4.822 4.848 2,567,046 -0.14(-2.77%)
Mar 22, 2022 4.925 4.994 4.878 4.986 2,172,165 +0.07(+1.40%)
Mar 21, 2022 4.986 4.986 4.882 4.917 2,521,511 -0.09(-1.72%)
Mar 18, 2022 4.968 5.029 4.891 5.003 2,710,459 +0.03(+0.69%)
Mar 17, 2022 4.839 4.994 4.835 4.968 2,187,931 +0.14(+2.86%)
Mar 16, 2022 4.684 4.878 4.675 4.830 2,801,630 +0.22(+4.67%)
Mar 15, 2022 4.494 4.675 4.434 4.615 2,424,170 +0.04(+0.94%)
Mar 14, 2022 4.718 4.718 4.537 4.572 2,544,789 -0.18(-3.81%)
Mar 11, 2022 5.020 5.049 4.753 4.753 2,619,908 -0.34(-6.61%)
Mar 10, 2022 4.951 5.132 4.951 5.089 4,579,624 +0.12(+2.43%)
Mar 09, 2022 5.176 5.184 4.917 4.968 5,189,909 -0.31(-5.88%)
Mar 08, 2022 5.348 5.417 5.068 5.279 3,417,123 -0.06(-1.13%)
Mar 07, 2022 5.305 5.508 5.236 5.339 5,792,577 +0.06(+1.14%)
Mar 04, 2022 5.305 5.331 5.003 5.279 4,062,768 -0.06(-1.13%)
Mar 03, 2022 5.417 5.443 5.206 5.339 3,674,859 +0.02(+0.32%)
Mar 02, 2022 5.391 5.399 5.245 5.322 2,874,774 -0.08(-1.44%)
Mar 01, 2022 5.564 5.607 5.236 5.400 5,443,560 -0.03(-0.48%)
Feb 28, 2022 5.219 5.533 5.219 5.426 5,235,182 +0.29(+5.71%)
Feb 25, 2022 5.124 5.158 5.063 5.132 3,028,738 +0.00(+0.00%)
Feb 24, 2022 4.813 5.171 4.788 5.132 6,074,233 +0.28(+5.68%)
Feb 23, 2022 4.865 4.917 4.805 4.856 2,124,803 -0.01(-0.18%)
Feb 22, 2022 4.770 4.908 4.727 4.865 2,623,257 +0.15(+3.11%)
Feb 18, 2022 4.718 0 -0.15(-3.01%)
Feb 17, 2022 4.882 4.986 4.835 4.865 2,412,250 -0.02(-0.35%)
Feb 16, 2022 4.770 4.882 4.770 4.882 2,655,121 +0.12(+2.54%)
Feb 15, 2022 4.718 4.796 4.693 4.761 1,343,475 +0.01(+0.18%)
Feb 14, 2022 4.865 4.908 4.676 4.753 2,804,638 -0.13(-2.64%)
Feb 11, 2022 4.787 5.054 4.770 4.882 3,585,985 +0.12(+2.53%)
Feb 10, 2022 4.667 4.830 4.658 4.761 4,601,921 +0.08(+1.65%)
Feb 09, 2022 4.684 4.703 4.547 4.684 2,277,387 +0.00(+0.00%)
Feb 08, 2022 4.504 4.718 4.486 4.684 4,248,345 +0.34(+7.92%)
Feb 07, 2022 4.272 4.418 4.272 4.340 2,532,735 +0.06(+1.41%)
Feb 04, 2022 4.177 4.306 4.143 4.280 2,020,925 +0.09(+2.05%)
Feb 03, 2022 4.220 4.254 4.194 2,332,494 -0.09(-2.01%)
Feb 02, 2022 4.418 4.461 4.263 4.280 1,939,228 -0.05(-1.19%)
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.