Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.910 4.970 4.780 4.870 363,299 -0.07(-1.42%)
Feb 25, 2022 4.840 4.940 4.770 4.940 346,365 +0.06(+1.23%)
Feb 24, 2022 4.440 4.880 4.350 4.880 925,580 +0.32(+7.02%)
Feb 23, 2022 4.950 4.970 4.500 4.560 875,391 -0.33(-6.75%)
Feb 22, 2022 5.030 5.035 4.860 4.890 642,823 -0.22(-4.31%)
Feb 18, 2022 5.110 0 +0.02(+0.39%)
Feb 17, 2022 5.200 5.310 5.000 5.090 337,617 -0.17(-3.23%)
Feb 16, 2022 5.280 5.340 5.030 5.260 514,230 -0.06(-1.13%)
Feb 15, 2022 5.160 5.400 5.160 5.320 430,993 +0.17(+3.30%)
Feb 14, 2022 5.540 5.600 5.130 5.150 632,660 -0.43(-7.71%)
Feb 11, 2022 5.340 5.630 5.331 5.580 905,902 +0.24(+4.49%)
Feb 10, 2022 5.990 6.050 5.225 5.340 1,555,914 -0.43(-7.45%)
Feb 09, 2022 5.470 6.050 5.415 5.770 1,914,085 +0.34(+6.26%)
Feb 08, 2022 4.800 5.460 4.780 5.430 1,576,588 +0.62(+12.89%)
Feb 07, 2022 4.860 5.100 4.755 4.810 1,289,066 +0.14(+3.00%)
Feb 04, 2022 4.620 4.760 4.560 4.670 768,566 +0.10(+2.19%)
Feb 03, 2022 4.830 4.570 4.570 729,388 -0.27(-5.58%)
Feb 02, 2022 5.010 5.040 4.780 4.840 700,932 -0.16(-3.20%)
Feb 01, 2022 5.120 5.195 4.820 5.000 931,793 -0.10(-1.96%)
Jan 31, 2022 5.100 5.020 5.100 663,635 +0.05(+0.99%)
Jan 28, 2022 4.840 5.050 4.705 5.050 693,094 +0.18(+3.70%)
Jan 27, 2022 5.350 5.380 4.790 4.870 831,257 -0.43(-8.11%)
Jan 26, 2022 5.440 5.840 5.250 5.300 1,143,996 -0.10(-1.85%)
Jan 25, 2022 4.830 5.480 4.762 5.400 1,117,529 +0.45(+9.09%)
Jan 24, 2022 4.850 5.112 4.520 4.950 1,747,122 -0.02(-0.40%)
Jan 21, 2022 5.040 5.180 4.880 4.970 1,124,007 -0.09(-1.78%)
Jan 20, 2022 5.580 5.690 4.980 5.060 2,119,916 -0.46(-8.33%)
Jan 19, 2022 5.620 5.665 5.420 5.520 521,615 -0.09(-1.60%)
Jan 18, 2022 5.640 5.755 5.590 5.610 641,268 -0.12(-2.09%)
Jan 14, 2022 5.730 0 -0.03(-0.52%)
Jan 13, 2022 5.900 5.970 5.740 5.760 324,419 -0.08(-1.37%)
Jan 12, 2022 5.940 5.940 5.650 5.840 445,825 +0.03(+0.52%)
Jan 11, 2022 5.920 5.968 5.750 5.810 532,597 -0.15(-2.52%)
Jan 10, 2022 5.910 5.960 5.700 5.960 388,405 +0.01(+0.17%)
Jan 07, 2022 5.840 6.060 5.750 5.950 473,058 +0.12(+2.06%)
Jan 06, 2022 5.910 5.970 5.680 5.830 682,920 -0.11(-1.85%)
Jan 05, 2022 6.220 6.350 5.905 5.940 565,381 -0.26(-4.19%)
Jan 04, 2022 6.350 6.431 6.080 6.200 773,284 -0.13(-2.05%)
Jan 03, 2022 6.230 6.470 6.190 6.330 696,378 +0.20(+3.26%)
Dec 31, 2021 6.490 6.540 6.110 6.130 738,715 -0.41(-6.27%)
Dec 30, 2021 6.150 6.870 6.150 6.540 983,738 +0.37(+6.00%)
Dec 29, 2021 6.050 6.250 5.880 6.170 900,291 +0.09(+1.48%)
Dec 28, 2021 6.120 6.350 6.050 6.080 623,378 -0.10(-1.62%)
Dec 27, 2021 6.250 6.310 6.120 6.180 980,610 -0.08(-1.28%)
Dec 23, 2021 6.310 6.425 6.180 6.260 613,672 -0.05(-0.79%)
Dec 22, 2021 6.270 6.390 6.220 6.310 674,701 -0.02(-0.32%)
Dec 21, 2021 6.240 6.549 6.220 6.330 443,442 +0.13(+2.10%)
Dec 20, 2021 6.560 6.625 6.160 6.200 817,974 -0.51(-7.60%)
Dec 17, 2021 6.550 6.950 6.342 6.710 713,399 +0.23(+3.55%)
Dec 16, 2021 6.600 6.760 6.460 6.480 618,920 -0.03(-0.46%)
Dec 15, 2021 6.490 6.630 6.260 6.510 1,097,174 -0.03(-0.46%)
Dec 14, 2021 6.680 6.900 6.510 6.540 603,558 -0.21(-3.11%)
Dec 13, 2021 6.820 6.930 6.440 6.750 653,674 -0.04(-0.59%)
Dec 10, 2021 7.110 7.230 6.740 6.790 485,401 -0.37(-5.17%)
Dec 09, 2021 7.350 7.400 7.120 7.160 590,640 -0.16(-2.19%)
Dec 08, 2021 7.250 7.450 7.110 7.320 936,412 +0.08(+1.10%)
Dec 07, 2021 7.050 7.480 7.050 7.240 624,478 +0.24(+3.43%)
Dec 06, 2021 7.000 7.080 6.765 7.000 981,400 -0.02(-0.28%)
Dec 03, 2021 6.850 7.060 6.750 7.020 1,120,905 +0.15(+2.18%)
Dec 02, 2021 6.430 6.930 6.410 6.870 788,125 +0.40(+6.18%)
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.