Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.720 4.830 4.660 4.800 2,239,613 +0.03(+0.63%)
Mar 30, 2022 4.890 4.900 4.725 4.770 2,218,076 -0.21(-4.22%)
Mar 29, 2022 4.760 5.030 4.760 4.980 2,222,915 +0.26(+5.51%)
Mar 28, 2022 4.710 4.730 4.464 4.720 2,340,091 -0.03(-0.63%)
Mar 25, 2022 4.850 4.860 4.700 4.750 1,625,587 -0.04(-0.84%)
Mar 24, 2022 4.670 4.790 4.530 4.790 2,023,253 +0.15(+3.23%)
Mar 23, 2022 4.730 4.765 4.620 4.640 1,664,404 -0.15(-3.13%)
Mar 22, 2022 4.690 4.900 4.640 4.790 1,692,823 +0.13(+2.79%)
Mar 21, 2022 4.590 4.720 4.530 4.660 2,002,574 +0.10(+2.19%)
Mar 18, 2022 4.460 4.610 4.380 4.560 4,778,091 +0.10(+2.24%)
Mar 17, 2022 4.460 4.500 4.300 4.460 2,324,886 -0.11(-2.41%)
Mar 16, 2022 4.310 4.660 4.240 4.570 2,683,289 +0.30(+7.03%)
Mar 15, 2022 4.150 4.280 4.115 4.270 1,791,598 +0.12(+2.89%)
Mar 14, 2022 4.040 4.180 3.880 4.150 2,199,906 +0.11(+2.72%)
Mar 11, 2022 4.140 4.160 4.020 4.040 1,941,858 -0.06(-1.46%)
Mar 10, 2022 4.100 3.960 4.100 2,671,472 -0.10(-2.38%)
Mar 09, 2022 4.300 4.370 4.190 4.200 2,390,733 +0.00(+0.00%)
Mar 08, 2022 4.220 4.440 4.080 4.200 2,768,291 -0.01(-0.24%)
Mar 07, 2022 4.880 4.900 4.205 4.210 3,209,622 -0.70(-14.26%)
Mar 04, 2022 5.020 5.110 4.780 4.910 1,873,714 -0.19(-3.73%)
Mar 03, 2022 5.140 5.220 4.960 5.100 3,171,134 -0.08(-1.54%)
Mar 02, 2022 4.730 5.230 4.730 5.180 4,572,867 +0.44(+9.28%)
Mar 01, 2022 4.780 4.890 4.530 4.740 2,996,936 +0.04(+0.85%)
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%)
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.