Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.400 4.400 4.360 4.360 234 +0.32(+7.95%)
Apr 28, 2022 4.000 4.040 4.000 4.039 1,497 -0.06(-1.49%)
Apr 27, 2022 4.150 4.150 4.100 4.100 1,824 -0.05(-1.20%)
Apr 26, 2022 4.150 4.150 4.150 4.150 102 -0.05(-1.19%)
Apr 25, 2022 4.175 4.200 4.175 4.200 683 +0.08(+1.94%)
Apr 22, 2022 4.350 4.350 4.120 4.120 2,013 -0.18(-4.19%)
Apr 21, 2022 4.410 4.550 4.300 4.300 3,062 -0.20(-4.44%)
Apr 19, 2022 4.500 6 +0.10(+2.27%)
Apr 18, 2022 4.580 4.580 4.400 4.400 387 -0.36(-7.56%)
Apr 14, 2022 4.760 4.760 4.760 4.760 731 -0.15(-3.05%)
Apr 13, 2022 4.690 4.910 4.690 4.910 554 +0.29(+6.16%)
Apr 11, 2022 4.625 100 -0.11(-2.32%)
Apr 08, 2022 4.760 4.760 4.735 4.735 1,086 +0.10(+2.16%)
Apr 07, 2022 4.400 4.640 4.400 4.635 4,446 +0.21(+4.86%)
Apr 06, 2022 4.750 5.010 4.420 4.420 6,184 -0.51(-10.34%)
Apr 05, 2022 5.115 5.115 4.930 4.930 724 +0.21(+4.56%)
Apr 04, 2022 4.970 5.045 4.700 4.715 6,184 -0.21(-4.36%)
Apr 01, 2022 5.160 5.230 4.930 4.930 3,754 +0.21(+4.34%)
Mar 31, 2022 4.995 5.000 4.725 4.725 5,514 -0.25(-4.93%)
Mar 30, 2022 5.040 5.040 4.970 4.970 630 -0.04(-0.80%)
Mar 29, 2022 5.130 5.160 5.010 5.010 2,168 +0.00(+0.00%)
Mar 28, 2022 5.180 5.180 5.010 5.010 4,076 -0.31(-5.76%)
Mar 25, 2022 5.580 5.580 5.300 5.316 2,830 -0.08(-1.56%)
Mar 24, 2022 5.600 5.720 5.400 5.400 4,743 -0.02(-0.37%)
Mar 23, 2022 5.050 5.580 5.050 5.420 5,296 +0.41(+8.18%)
Mar 22, 2022 5.140 5.300 5.010 5.010 11,045 -0.24(-4.48%)
Mar 21, 2022 5.470 5.470 5.230 5.245 12,728 -0.14(-2.69%)
Mar 18, 2022 5.160 5.390 5.080 5.390 9,276 +0.66(+13.95%)
Mar 17, 2022 4.720 4.900 4.680 4.730 6,425 +0.39(+8.99%)
Mar 16, 2022 4.150 4.340 4.000 4.340 9,977 +0.58(+15.43%)
Mar 15, 2022 3.860 3.860 3.695 3.760 4,303 -0.32(-7.84%)
Mar 14, 2022 4.250 4.300 4.080 4.080 5,015 -0.39(-8.72%)
Mar 11, 2022 4.500 4.500 4.470 4.470 2,958 -0.11(-2.40%)
Mar 10, 2022 4.505 4.589 4.350 4.580 4,831 -0.14(-2.97%)
Mar 09, 2022 4.590 4.735 4.480 4.720 2,247 +0.35(+8.01%)
Mar 08, 2022 4.480 4.590 4.350 4.370 13,483 -0.12(-2.67%)
Mar 07, 2022 4.540 4.660 4.490 4.490 4,111 -0.20(-4.26%)
Mar 04, 2022 4.725 4.725 4.590 4.690 2,566 -0.02(-0.42%)
Mar 03, 2022 4.835 4.845 4.710 4.710 14,757 -0.09(-1.87%)
Mar 02, 2022 4.830 4.910 4.790 4.800 4,703 -0.08(-1.64%)
Mar 01, 2022 5.149 5.149 4.880 4.880 3,973 -0.02(-0.41%)
Feb 28, 2022 5.020 5.090 4.900 4.900 1,527 -0.06(-1.21%)
Feb 24, 2022 4.960 202 -0.03(-0.60%)
Feb 23, 2022 5.050 5.105 4.990 4.990 2,601 +0.01(+0.20%)
Feb 22, 2022 5.060 4.940 4.980 13,331 -0.23(-4.51%)
Feb 18, 2022 5.215 0 -0.04(-0.86%)
Feb 17, 2022 5.260 5.270 5.260 5.260 2,101 +0.00(+0.00%)
Feb 16, 2022 5.340 5.340 5.260 5.260 417 -0.07(-1.31%)
Feb 15, 2022 5.330 5.330 5.330 5.330 444 +0.24(+4.72%)
Feb 14, 2022 5.415 5.470 5.090 5.090 1,645 -0.28(-5.21%)
Feb 11, 2022 5.600 5.600 5.365 5.370 7,917 -0.08(-1.56%)
Feb 10, 2022 5.640 5.710 5.380 5.455 9,308 +0.19(+3.51%)
Feb 09, 2022 5.365 5.440 5.270 5.270 7,456 -0.09(-1.68%)
Feb 08, 2022 5.460 5.460 5.260 5.360 4,630 -0.18(-3.25%)
Feb 07, 2022 5.230 5.540 5.230 5.540 1,493 +0.32(+6.13%)
Feb 04, 2022 5.173 5.310 5.173 5.220 3,913 +0.04(+0.87%)
Feb 03, 2022 5.250 5.175 4,424 -0.25(-4.61%)
Feb 02, 2022 5.450 5.450 5.425 5.425 2,484 -0.03(-0.46%)
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.