Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.200 2.365 2.200 2.290 8,495 -0.01(-0.43%)
Apr 28, 2022 2.370 2.370 2.281 2.300 18,944 -0.02(-0.86%)
Apr 27, 2022 2.350 2.350 2.320 2.320 1,291 -0.01(-0.43%)
Apr 26, 2022 2.365 2.365 2.320 2.330 2,466 -0.02(-0.64%)
Apr 25, 2022 2.370 2.380 2.320 2.345 1,558 -0.01(-0.63%)
Apr 22, 2022 2.375 2.380 2.320 2.360 2,651 -0.06(-2.48%)
Apr 21, 2022 2.450 2.460 2.370 2.420 3,423 -0.07(-2.81%)
Apr 20, 2022 2.480 2.490 2.434 2.490 6,353 +0.04(+1.63%)
Apr 19, 2022 2.480 2.480 2.440 2.450 3,948 -0.03(-1.21%)
Apr 18, 2022 2.460 2.480 2.460 2.480 1,845 -0.03(-1.20%)
Apr 14, 2022 2.480 2.525 2.480 2.510 1,051 +0.02(+0.74%)
Apr 13, 2022 2.510 2.520 2.490 2.491 2,115 +0.00(+0.06%)
Apr 12, 2022 2.530 2.530 2.490 2.490 14,709 +0.00(+0.00%)
Apr 11, 2022 2.450 2.490 2.390 2.490 9,453 +0.08(+3.32%)
Apr 08, 2022 2.520 2.520 2.390 2.410 32,064 -0.09(-3.60%)
Apr 07, 2022 2.520 2.520 2.490 2.500 4,042 -0.04(-1.57%)
Apr 06, 2022 2.500 2.551 2.500 2.540 5,061 +0.01(+0.40%)
Apr 05, 2022 2.570 2.570 2.520 2.530 1,896 -0.06(-2.32%)
Apr 04, 2022 2.590 2.650 2.560 2.590 30,554 +0.09(+3.60%)
Apr 01, 2022 2.550 2.610 2.500 2.500 10,632 -0.09(-3.47%)
Mar 31, 2022 2.510 2.590 2.510 2.590 2,563 +0.06(+2.57%)
Mar 30, 2022 2.490 2.720 2.490 2.525 13,439 -0.06(-2.32%)
Mar 29, 2022 2.620 2.630 2.580 2.585 6,037 -0.02(-0.58%)
Mar 28, 2022 2.630 2.650 2.580 2.600 4,270 -0.08(-2.99%)
Mar 25, 2022 2.730 2.750 2.670 2.680 10,583 -0.07(-2.55%)
Mar 24, 2022 2.700 2.750 2.700 2.750 6,509 +0.05(+1.85%)
Mar 23, 2022 2.760 2.803 2.700 2.700 3,120 -0.03(-1.10%)
Mar 22, 2022 2.780 2.830 2.730 2.730 9,529 -0.02(-0.73%)
Mar 21, 2022 2.730 2.781 2.720 2.750 6,213 +0.04(+1.48%)
Mar 18, 2022 2.650 2.710 2.650 2.710 9,611 -0.01(-0.37%)
Mar 17, 2022 2.650 2.780 2.650 2.720 8,018 +0.07(+2.64%)
Mar 16, 2022 2.660 2.660 2.620 2.650 1,695 +0.05(+1.79%)
Mar 15, 2022 2.640 2.640 2.560 2.603 3,917 -0.03(-1.01%)
Mar 14, 2022 2.630 2.710 2.570 2.630 37,018 +0.00(+0.00%)
Mar 11, 2022 2.650 2.680 2.620 2.630 1,680 -0.07(-2.59%)
Mar 10, 2022 2.680 2.700 2.630 2.700 4,555 +0.04(+1.63%)
Mar 09, 2022 2.660 2.720 2.640 2.657 4,404 +0.06(+2.18%)
Mar 08, 2022 2.600 2.635 2.500 2.600 7,414 +0.00(+0.00%)
Mar 07, 2022 2.770 2.770 2.600 2.600 9,670 -0.22(-7.80%)
Mar 04, 2022 2.870 2.890 2.790 2.820 5,164 -0.15(-5.05%)
Mar 03, 2022 2.950 3.000 2.920 2.970 8,119 +0.05(+1.71%)
Mar 02, 2022 2.810 2.940 2.810 2.920 50,697 +0.08(+2.82%)
Mar 01, 2022 2.850 2.920 2.820 2.840 22,625 -0.01(-0.35%)
Feb 28, 2022 2.730 2.860 2.730 2.850 13,272 -0.01(-0.35%)
Feb 25, 2022 2.845 2.860 2.845 2.860 1,171 +0.09(+3.25%)
Feb 24, 2022 2.770 2.804 2.670 2.770 5,470 -0.04(-1.42%)
Feb 23, 2022 2.830 2.850 2.810 2.810 20,607 -0.04(-1.40%)
Feb 22, 2022 2.860 2.860 2.770 2.850 4,087 +0.00(+0.00%)
Feb 18, 2022 2.850 0 -0.04(-1.38%)
Feb 17, 2022 2.960 2.960 2.890 2.890 8,020 -0.05(-1.70%)
Feb 16, 2022 2.870 2.970 2.870 2.940 9,661 -0.01(-0.34%)
Feb 15, 2022 2.940 2.950 2.890 2.950 7,262 +0.03(+1.03%)
Feb 14, 2022 2.910 2.960 2.890 2.920 41,676 -0.02(-0.68%)
Feb 11, 2022 2.970 2.970 2.896 2.940 7,827 +0.07(+2.44%)
Feb 10, 2022 2.940 2.950 2.820 2.870 18,793 -0.12(-4.01%)
Feb 09, 2022 2.910 3.089 2.900 2.990 42,300 +0.09(+3.10%)
Feb 08, 2022 2.850 2.910 2.740 2.900 14,940 +0.05(+1.75%)
Feb 07, 2022 2.930 2.930 2.810 2.850 7,724 +0.01(+0.35%)
Feb 04, 2022 2.850 2.880 2.820 2.840 4,696 +0.03(+1.07%)
Feb 03, 2022 2.940 2.810 19,413 -0.14(-4.75%)
Feb 02, 2022 2.900 2.990 2.890 2.950 53,546 +0.13(+4.61%)
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.