Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.830 4.840 4.590 4.700 2,618,894 -0.21(-4.28%)
Feb 25, 2022 4.990 4.960 4.850 4.910 2,058,066 -0.08(-1.60%)
Feb 24, 2022 4.340 5.040 4.320 4.990 3,160,153 +0.43(+9.43%)
Feb 23, 2022 4.480 4.710 4.440 4.560 2,526,273 +0.13(+2.93%)
Feb 22, 2022 4.660 4.760 4.380 4.430 1,751,112 -0.24(-5.14%)
Feb 18, 2022 4.670 0 -0.02(-0.43%)
Feb 17, 2022 4.790 4.865 4.615 4.690 1,024,638 -0.19(-3.89%)
Feb 16, 2022 4.820 4.920 4.750 4.880 1,100,967 +0.04(+0.83%)
Feb 15, 2022 4.580 4.845 4.510 4.840 1,496,711 +0.31(+6.84%)
Feb 14, 2022 4.560 4.600 4.410 4.530 1,296,488 -0.04(-0.88%)
Feb 11, 2022 4.670 4.805 4.510 4.570 1,169,986 -0.12(-2.56%)
Feb 10, 2022 4.700 4.950 4.655 4.690 1,143,897 -0.14(-2.90%)
Feb 09, 2022 4.860 4.860 4.770 4.830 1,342,168 +0.00(+0.00%)
Feb 08, 2022 4.560 4.930 4.540 4.830 1,351,539 +0.25(+5.46%)
Feb 07, 2022 4.360 4.600 4.360 4.580 1,239,765 +0.18(+4.09%)
Feb 04, 2022 4.370 4.420 4.183 4.400 1,783,153 +0.04(+0.92%)
Feb 03, 2022 4.460 4.360 1,536,229 -0.16(-3.54%)
Feb 02, 2022 4.730 4.755 4.370 4.520 1,641,125 -0.24(-5.04%)
Feb 01, 2022 4.660 4.770 4.600 4.760 1,499,639 +0.05(+1.06%)
Jan 31, 2022 4.340 4.710 4.710 2,887,576 +0.32(+7.29%)
Jan 28, 2022 4.390 4.480 4.205 4.390 2,077,974 +0.02(+0.46%)
Jan 27, 2022 4.430 4.540 4.320 4.370 1,946,321 +0.00(+0.00%)
Jan 26, 2022 4.830 4.845 4.360 4.370 2,021,897 -0.39(-8.19%)
Jan 25, 2022 4.550 4.820 4.500 4.760 1,838,298 +0.08(+1.71%)
Jan 24, 2022 4.290 4.730 4.290 4.680 2,983,510 +0.22(+4.93%)
Jan 21, 2022 4.210 4.605 4.140 4.460 2,224,970 +0.16(+3.72%)
Jan 20, 2022 4.570 4.670 4.270 4.300 2,036,197 -0.22(-4.87%)
Jan 19, 2022 4.800 4.820 4.500 4.520 1,889,635 -0.21(-4.44%)
Jan 18, 2022 4.630 4.825 4.510 4.730 2,173,393 -0.06(-1.25%)
Jan 14, 2022 4.790 0 -0.05(-1.03%)
Jan 13, 2022 4.850 5.020 4.780 4.840 2,028,047 +0.02(+0.41%)
Jan 12, 2022 5.000 5.125 4.800 4.820 1,940,602 -0.17(-3.41%)
Jan 11, 2022 4.710 4.990 4.660 4.990 2,201,050 +0.27(+5.72%)
Jan 10, 2022 4.750 4.780 4.440 4.720 3,778,125 -0.16(-3.28%)
Jan 07, 2022 5.120 5.160 4.800 4.880 2,025,114 -0.28(-5.43%)
Jan 06, 2022 5.300 5.300 5.050 5.160 1,491,089 -0.13(-2.46%)
Jan 05, 2022 5.550 5.590 5.260 5.290 1,425,595 -0.26(-4.68%)
Jan 04, 2022 5.550 5.680 5.485 5.550 1,371,030 +0.09(+1.65%)
Jan 03, 2022 5.440 5.790 5.420 5.460 1,962,216 +0.08(+1.49%)
Dec 31, 2021 5.310 5.410 5.200 5.380 1,627,542 +0.14(+2.67%)
Dec 30, 2021 5.010 5.266 5.000 5.240 1,642,283 +0.20(+3.97%)
Dec 29, 2021 4.920 5.115 4.920 5.040 1,239,813 +0.14(+2.86%)
Dec 28, 2021 5.020 5.170 4.900 4.900 1,179,236 -0.15(-2.97%)
Dec 27, 2021 4.950 5.065 4.890 5.050 1,210,905 +0.10(+2.02%)
Dec 23, 2021 5.030 5.035 4.800 4.950 950,119 -0.02(-0.40%)
Dec 22, 2021 4.870 5.010 4.830 4.970 1,311,421 +0.08(+1.64%)
Dec 21, 2021 4.670 4.950 4.669 4.890 1,762,955 +0.34(+7.47%)
Dec 20, 2021 4.530 4.625 4.410 4.550 2,418,282 -0.16(-3.40%)
Dec 17, 2021 4.620 4.770 4.560 4.710 6,121,342 -0.03(-0.63%)
Dec 16, 2021 5.130 5.173 4.690 4.740 1,818,221 -0.29(-5.77%)
Dec 15, 2021 5.070 5.100 4.770 5.030 2,249,393 -0.08(-1.57%)
Dec 14, 2021 5.090 5.261 4.995 5.110 1,249,073 +0.01(+0.20%)
Dec 13, 2021 5.390 5.490 4.970 5.100 2,198,747 -0.28(-5.20%)
Dec 10, 2021 5.500 5.660 5.280 5.380 1,187,605 -0.02(-0.37%)
Dec 09, 2021 5.500 5.690 5.390 5.400 1,272,577 -0.20(-3.57%)
Dec 08, 2021 5.610 5.720 5.550 5.600 1,300,078 -0.01(-0.18%)
Dec 07, 2021 5.500 5.750 5.500 5.610 1,463,125 +0.20(+3.70%)
Dec 06, 2021 5.360 5.565 5.270 5.410 2,100,721 +0.15(+2.85%)
Dec 03, 2021 5.460 5.580 5.160 5.260 2,448,023 -0.16(-2.95%)
Dec 02, 2021 5.410 5.580 5.280 5.420 2,135,694 +0.14(+2.65%)
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.