Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.050 4.190 3.790 3.790 13,853,240 -0.28(-6.88%)
Apr 28, 2022 4.010 4.160 3.750 4.070 14,731,885 +0.12(+3.04%)
Apr 27, 2022 4.120 4.225 3.890 3.950 15,501,590 -0.17(-4.13%)
Apr 26, 2022 4.420 4.460 4.110 4.120 11,765,989 -0.33(-7.42%)
Apr 25, 2022 4.480 4.610 4.350 4.450 13,690,662 -0.10(-2.20%)
Apr 22, 2022 4.730 4.820 4.385 4.550 11,957,826 -0.18(-3.81%)
Apr 21, 2022 5.340 5.435 4.670 4.730 14,017,912 -0.50(-9.56%)
Apr 20, 2022 5.400 5.426 5.030 5.230 11,993,370 -0.36(-6.44%)
Apr 19, 2022 5.300 5.720 5.235 5.590 10,243,488 +0.31(+5.87%)
Apr 18, 2022 5.520 5.553 5.100 5.280 11,483,985 -0.28(-5.04%)
Apr 14, 2022 5.890 5.890 5.550 5.560 8,985,218 -0.29(-4.96%)
Apr 13, 2022 5.680 5.980 5.560 5.850 10,081,054 +0.19(+3.36%)
Apr 12, 2022 5.930 6.220 5.640 5.660 12,875,713 -0.20(-3.41%)
Apr 11, 2022 5.660 5.980 5.485 5.860 10,435,561 +0.05(+0.86%)
Apr 08, 2022 6.020 6.135 5.800 5.810 10,736,229 -0.30(-4.91%)
Apr 07, 2022 6.160 6.305 5.800 6.110 17,444,282 -0.10(-1.61%)
Apr 06, 2022 6.740 6.760 6.050 6.210 21,428,828 -0.71(-10.26%)
Apr 05, 2022 7.300 7.370 6.820 6.920 11,058,547 -0.46(-6.23%)
Apr 04, 2022 6.650 7.680 6.630 7.380 18,534,922 +0.83(+12.67%)
Apr 01, 2022 6.590 6.720 6.370 6.550 12,934,785 -0.02(-0.30%)
Mar 31, 2022 7.110 7.150 6.560 6.570 17,624,078 -0.56(-7.85%)
Mar 30, 2022 7.480 7.990 7.105 7.130 14,180,326 -0.47(-6.18%)
Mar 29, 2022 7.200 7.975 7.072 7.600 30,337,602 +0.52(+7.34%)
Mar 28, 2022 7.010 7.215 6.790 7.080 10,544,197 +0.11(+1.58%)
Mar 25, 2022 7.310 7.310 6.850 6.970 12,023,979 -0.34(-4.65%)
Mar 24, 2022 7.630 7.690 7.140 7.310 10,368,356 -0.27(-3.56%)
Mar 23, 2022 7.680 7.960 7.425 7.580 10,698,483 -0.13(-1.69%)
Mar 22, 2022 7.480 8.000 7.350 7.710 13,351,610 +0.18(+2.39%)
Mar 21, 2022 7.940 7.990 7.460 7.530 10,870,961 -0.43(-5.40%)
Mar 18, 2022 7.750 8.235 7.720 7.960 13,891,047 +0.02(+0.25%)
Mar 17, 2022 7.170 7.940 7.070 7.940 10,010,847 +0.57(+7.73%)
Mar 16, 2022 6.600 7.430 6.600 7.370 16,688,836 +0.89(+13.73%)
Mar 15, 2022 6.220 6.580 6.010 6.480 10,207,960 +0.31(+5.02%)
Mar 14, 2022 6.460 6.550 6.070 6.170 11,931,095 -0.43(-6.52%)
Mar 11, 2022 7.090 7.150 6.580 6.600 8,755,631 -0.46(-6.52%)
Mar 10, 2022 7.360 7.465 6.930 7.060 9,629,208 -0.49(-6.49%)
Mar 09, 2022 7.310 7.770 7.250 7.550 9,732,623 +0.44(+6.19%)
Mar 08, 2022 7.200 7.490 6.870 7.110 13,830,537 -0.19(-2.60%)
Mar 07, 2022 7.390 7.720 7.225 7.300 10,387,765 -0.07(-0.95%)
Mar 04, 2022 7.670 7.770 7.250 7.370 11,294,487 -0.21(-2.77%)
Mar 03, 2022 8.550 8.600 7.550 7.580 10,531,530 -0.93(-10.93%)
Mar 02, 2022 8.540 8.654 8.161 8.510 8,184,100 +0.04(+0.47%)
Mar 01, 2022 8.580 8.832 8.230 8.470 7,703,380 -0.08(-0.94%)
Feb 28, 2022 8.280 8.860 8.000 8.550 11,396,543 +0.41(+5.04%)
Feb 25, 2022 8.260 8.160 7.770 8.140 11,811,616 -0.25(-2.98%)
Feb 24, 2022 6.270 8.410 6.210 8.390 23,345,780 +0.77(+10.10%)
Feb 23, 2022 8.070 8.275 7.570 7.620 18,052,224 -0.39(-4.87%)
Feb 22, 2022 8.170 8.580 7.950 8.010 11,854,220 -0.39(-4.64%)
Feb 18, 2022 8.400 0 -1.31(-13.49%)
Feb 17, 2022 10.55 10.75 9.640 9.710 10,489,350 -1.08(-10.01%)
Feb 16, 2022 10.99 11.12 10.59 10.79 7,457,489 -0.43(-3.83%)
Feb 15, 2022 10.64 11.29 10.51 11.22 6,140,717 +0.91(+8.83%)
Feb 14, 2022 10.56 11.00 10.28 10.31 6,213,366 -0.40(-3.73%)
Feb 11, 2022 10.89 11.68 10.54 10.71 10,987,079 -0.38(-3.43%)
Feb 10, 2022 10.75 11.89 10.46 11.09 11,900,401 +0.02(+0.18%)
Feb 09, 2022 10.20 11.07 10.06 11.07 8,536,033 +1.07(+10.70%)
Feb 08, 2022 9.970 10.24 9.750 10.00 7,177,878 -0.07(-0.70%)
Feb 07, 2022 10.11 10.69 9.920 10.07 8,812,097 -0.03(-0.30%)
Feb 04, 2022 9.720 10.36 9.590 10.10 8,784,299 +0.40(+4.12%)
Feb 03, 2022 9.880 9.700 9,596,068 -0.68(-6.55%)
Feb 02, 2022 11.41 11.41 10.33 10.38 10,824,333 -0.90(-7.98%)
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.