Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.600 3.600 3.320 3.370 39,168 -0.08(-2.32%)
Feb 25, 2022 3.400 3.480 3.350 3.450 90,816 +0.20(+6.15%)
Feb 24, 2022 3.050 3.320 3.000 3.250 227,531 -0.05(-1.52%)
Feb 23, 2022 3.290 3.430 3.170 3.300 163,187 +0.08(+2.48%)
Feb 22, 2022 3.600 3.640 3.220 3.220 161,035 -0.38(-10.56%)
Feb 18, 2022 3.600 0 -0.10(-2.70%)
Feb 17, 2022 3.720 3.850 3.600 3.700 123,815 -0.17(-4.39%)
Feb 16, 2022 3.780 3.870 3.650 3.870 102,830 +0.08(+2.11%)
Feb 15, 2022 3.870 3.900 3.740 3.790 71,301 +0.01(+0.26%)
Feb 14, 2022 3.950 3.990 3.660 3.780 237,170 -0.18(-4.55%)
Feb 11, 2022 4.200 4.200 3.910 3.960 122,380 -0.29(-6.82%)
Feb 10, 2022 4.320 4.610 4.180 4.250 316,309 -0.10(-2.30%)
Feb 09, 2022 4.440 4.480 4.250 4.350 138,008 +0.02(+0.46%)
Feb 08, 2022 3.960 4.480 3.960 4.330 347,809 +0.33(+8.25%)
Feb 07, 2022 3.950 4.080 3.850 4.000 211,642 +0.05(+1.27%)
Feb 04, 2022 4.070 4.100 3.900 3.950 168,531 -0.05(-1.25%)
Feb 03, 2022 3.660 4.050 4.000 215,672 +0.08(+2.04%)
Feb 02, 2022 4.000 4.000 3.690 3.920 140,209 +0.01(+0.26%)
Feb 01, 2022 4.250 4.310 3.850 3.910 310,866 -0.32(-7.57%)
Jan 31, 2022 4.180 4.270 4.050 4.230 197,902 +0.23(+5.75%)
Jan 28, 2022 3.880 4.000 3.650 4.000 154,528 +0.20(+5.26%)
Jan 27, 2022 4.050 4.250 3.680 3.800 254,419 -0.07(-1.81%)
Jan 26, 2022 3.550 4.140 3.480 3.870 406,940 +0.42(+12.17%)
Jan 25, 2022 3.600 3.640 3.200 3.450 332,093 -0.04(-1.15%)
Jan 24, 2022 3.420 3.710 2.950 3.490 573,737 +0.09(+2.65%)
Jan 21, 2022 3.700 3.800 3.190 3.400 710,669 -0.36(-9.57%)
Jan 20, 2022 4.100 4.290 3.750 3.760 225,649 -0.29(-7.16%)
Jan 19, 2022 4.030 4.480 4.030 4.050 338,126 -0.04(-0.98%)
Jan 18, 2022 4.110 4.230 3.920 4.090 489,355 -0.41(-9.11%)
Jan 17, 2022 4.860 4.880 4.390 4.500 184,869 -0.35(-7.22%)
Jan 14, 2022 5.150 5.150 4.800 4.850 337,876 -0.25(-4.90%)
Jan 13, 2022 5.120 5.210 5.000 5.100 210,648 -0.15(-2.86%)
Jan 12, 2022 5.440 5.450 5.250 5.250 104,361 -0.07(-1.32%)
Jan 11, 2022 5.500 5.500 5.290 5.320 116,888 -0.03(-0.56%)
Jan 10, 2022 5.500 5.700 5.300 5.350 266,512 -0.10(-1.83%)
Jan 07, 2022 5.610 5.610 5.400 5.450 79,404 -0.08(-1.45%)
Jan 06, 2022 5.400 5.590 5.270 5.530 177,508 +0.22(+4.14%)
Jan 05, 2022 5.800 5.830 5.250 5.310 339,976 -0.29(-5.18%)
Jan 04, 2022 5.750 5.760 5.420 5.600 196,641 +0.16(+2.94%)
Dec 31, 2021 5.440 5.440 5.440 0 +0.26(+5.02%)
Dec 30, 2021 5.600 5.600 5.150 5.180 308,819 -0.41(-7.33%)
Dec 29, 2021 5.550 5.720 5.540 5.590 219,016 +0.21(+3.90%)
Dec 24, 2021 5.380 5.380 5.380 0 -0.12(-2.18%)
Dec 23, 2021 5.500 5.750 5.470 5.500 200,654 +0.04(+0.73%)
Dec 22, 2021 5.690 5.950 5.420 5.460 550,463 +0.21(+4.00%)
Dec 21, 2021 5.200 5.370 5.190 5.250 115,772 +0.15(+2.94%)
Dec 20, 2021 5.200 5.380 5.090 5.100 119,218 -0.25(-4.67%)
Dec 17, 2021 5.090 5.400 5.010 5.350 109,981 +0.29(+5.73%)
Dec 16, 2021 5.200 5.510 5.040 5.060 130,619 -0.02(-0.39%)
Dec 15, 2021 5.370 5.390 4.930 5.080 229,160 -0.25(-4.69%)
Dec 14, 2021 5.700 5.750 5.260 5.330 283,726 -0.47(-8.10%)
Dec 13, 2021 5.900 5.930 5.580 5.800 229,180 +0.10(+1.75%)
Dec 10, 2021 5.390 5.800 5.330 5.700 294,068 +0.37(+6.94%)
Dec 09, 2021 5.300 5.940 5.160 5.330 537,167 +0.38(+7.68%)
Dec 08, 2021 5.000 5.140 4.880 4.950 146,992 -0.24(-4.62%)
Dec 07, 2021 5.350 5.350 4.790 5.190 347,159 +0.04(+0.78%)
Dec 06, 2021 5.200 5.450 5.110 5.150 164,382 -0.03(-0.58%)
Dec 03, 2021 5.650 5.700 5.050 5.180 348,122 -0.41(-7.33%)
Dec 02, 2021 5.400 5.600 5.260 5.590 299,507 +0.18(+3.33%)
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.