Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.726 4.737 4.723 4.734 0 -0.01(-0.24%)
Mar 30, 2022 4.748 4.752 4.744 4.745 0 -0.01(-0.27%)
Mar 29, 2022 4.749 4.761 4.749 4.758 0 +0.03(+0.71%)
Mar 28, 2022 4.724 4.728 4.720 4.724 0 +0.04(+0.90%)
Mar 27, 2022 4.696 4.699 4.678 4.683 0 -0.01(-0.16%)
Mar 26, 2022 4.728 4.773 4.686 4.690 0 +0.00(+0.00%)
Mar 25, 2022 4.728 4.773 4.686 4.690 0 -0.04(-0.75%)
Mar 24, 2022 4.728 4.728 4.723 4.726 0 -0.05(-1.11%)
Mar 23, 2022 4.776 4.781 4.772 4.779 0 +0.07(+1.51%)
Mar 22, 2022 4.710 4.713 4.707 4.707 0 +0.00(+0.06%)
Mar 21, 2022 4.704 4.705 4.699 4.705 0 -0.00(-0.05%)
Mar 20, 2022 4.727 4.727 4.698 4.707 0 -0.01(-0.19%)
Mar 19, 2022 4.702 4.760 4.673 4.716 0 +0.00(+0.00%)
Mar 18, 2022 4.702 4.760 4.673 4.716 0 +0.02(+0.36%)
Mar 17, 2022 4.702 4.702 4.693 4.699 0 +0.07(+1.61%)
Mar 16, 2022 4.621 4.638 4.621 4.625 0 +0.12(+2.72%)
Mar 15, 2022 4.501 4.507 4.498 4.502 0 -0.02(-0.33%)
Mar 14, 2022 4.516 4.521 4.504 4.517 0 -0.06(-1.42%)
Mar 13, 2022 4.598 4.615 4.561 4.582 0 -0.03(-0.61%)
Mar 12, 2022 4.633 4.724 4.595 4.610 0 +0.00(+0.00%)
Mar 11, 2022 4.633 4.724 4.595 4.610 0 -0.03(-0.74%)
Mar 10, 2022 4.633 4.645 4.633 4.644 0 +0.05(+1.10%)
Mar 09, 2022 4.596 4.601 4.583 4.594 0 -0.17(-3.59%)
Mar 08, 2022 4.710 4.787 4.710 4.765 0 +0.01(+0.22%)
Mar 07, 2022 4.745 4.760 4.742 4.755 0 -0.24(-4.74%)
Mar 06, 2022 4.920 5.000 4.907 4.991 0 +0.07(+1.47%)
Mar 05, 2022 4.782 4.949 4.751 4.918 0 +0.00(+0.00%)
Mar 04, 2022 4.782 4.949 4.751 4.918 0 -0.02(-0.38%)
Mar 03, 2022 4.938 0 +0.26(+5.64%)
Mar 02, 2022 4.671 4.679 4.670 4.674 0 +0.10(+2.16%)
Mar 01, 2022 4.571 4.579 4.570 4.575 0 +0.07(+1.52%)
Feb 28, 2022 4.506 4.511 4.500 4.506 0 +0.05(+1.09%)
Feb 27, 2022 4.456 4.458 4.456 4.458 0 -0.02(-0.44%)
Feb 26, 2022 4.500 4.520 4.449 4.478 0 +0.00(+0.00%)
Feb 25, 2022 4.500 4.520 4.449 4.478 0 +0.01(+0.12%)
Feb 24, 2022 4.472 0 +0.01(+0.29%)
Feb 23, 2022 4.510 4.545 4.449 4.459 0 -0.05(-1.17%)
Feb 22, 2022 4.510 4.514 4.505 4.512 0 +0.03(+0.62%)
Feb 21, 2022 4.510 4.545 4.481 4.484 0 -0.03(-0.73%)
Feb 20, 2022 4.510 4.519 4.503 4.517 0 +0.00(+0.07%)
Feb 19, 2022 4.500 4.572 4.496 4.514 0 +0.00(+0.00%)
Feb 18, 2022 4.500 4.572 4.496 4.514 0 -0.01(-0.12%)
Feb 17, 2022 4.519 0 -0.03(-0.57%)
Feb 16, 2022 4.537 4.547 4.537 4.545 0 +0.01(+0.25%)
Feb 15, 2022 4.530 4.537 4.530 4.534 0 +0.04(+0.82%)
Feb 14, 2022 4.494 4.498 4.490 4.497 0 +0.03(+0.69%)
Feb 13, 2022 4.453 4.472 4.444 4.466 0 +0.02(+0.55%)
Feb 12, 2022 4.615 4.629 4.431 4.441 0 +0.00(+0.00%)
Feb 11, 2022 4.615 4.629 4.431 4.441 0 -0.06(-1.43%)
Feb 10, 2022 4.506 0 -0.12(-2.64%)
Feb 09, 2022 4.633 4.635 4.620 4.628 0 +0.16(+3.50%)
Feb 08, 2022 4.474 4.474 4.470 4.471 0 -0.01(-0.16%)
Feb 07, 2022 4.482 4.484 4.478 4.479 0 -0.03(-0.71%)
Feb 06, 2022 4.500 4.519 4.500 4.511 0 +0.00(+0.10%)
Feb 05, 2022 4.481 4.514 4.412 4.506 0 +0.00(+0.00%)
Feb 04, 2022 4.481 4.514 4.412 4.506 0 +0.02(+0.41%)
Feb 03, 2022 4.487 0 +0.01(+0.31%)
Feb 02, 2022 4.479 4.480 4.472 4.473 0 +0.04(+0.80%)
Feb 01, 2022 4.434 4.440 4.434 4.438 0 +0.11(+2.51%)
Jan 31, 2022 4.330 4.332 4.324 4.330 0 +0.01(+0.16%)
Jan 30, 2022 4.327 4.332 4.319 4.322 0 -0.01(-0.13%)
Jan 29, 2022 4.418 4.450 4.298 4.328 0 +0.00(+0.00%)
Jan 28, 2022 4.418 4.450 4.298 4.328 0 +0.02(+0.42%)
Jan 27, 2022 4.310 0 -0.15(-3.32%)
Jan 26, 2022 4.457 4.466 4.452 4.458 0 -0.01(-0.27%)
Jan 25, 2022 4.457 4.475 4.457 4.470 0 +0.01(+0.24%)
Jan 24, 2022 4.456 4.466 4.452 4.460 0 -0.07(-1.52%)
Jan 23, 2022 4.522 4.531 4.511 4.529 0 +0.01(+0.18%)
Jan 22, 2022 4.529 4.580 4.484 4.521 0 +0.00(+0.00%)
Jan 21, 2022 4.529 4.580 4.484 4.521 0 -0.00(-0.08%)
Jan 20, 2022 4.524 0 +0.08(+1.73%)
Jan 19, 2022 4.449 4.450 4.446 4.447 0 +0.04(+0.93%)
Jan 18, 2022 4.404 4.407 4.402 4.406 0 -0.03(-0.58%)
Jan 17, 2022 4.431 4.447 4.382 4.431 0 -0.00(-0.02%)
Jan 16, 2022 4.431 4.447 4.428 4.433 0 +0.00(+0.03%)
Jan 15, 2022 4.511 4.548 4.412 4.431 0 +0.00(+0.00%)
Jan 14, 2022 4.511 4.548 4.412 4.431 0 +0.01(+0.24%)
Jan 13, 2022 4.420 0 -0.14(-3.01%)
Jan 12, 2022 4.557 4.561 4.554 4.558 0 +0.13(+2.89%)
Jan 11, 2022 4.431 4.434 4.429 4.429 0 +0.06(+1.29%)
Jan 10, 2022 4.372 4.380 4.372 4.373 0 -0.02(-0.41%)
Jan 09, 2022 4.402 4.407 4.390 4.391 0 -0.01(-0.23%)
Jan 08, 2022 4.354 4.418 4.343 4.401 0 +0.00(+0.00%)
Jan 07, 2022 4.354 4.418 4.343 4.401 0 -0.01(-0.20%)
Jan 06, 2022 4.410 0 +0.03(+0.63%)
Jan 05, 2022 4.392 4.392 4.378 4.383 0 -0.08(-1.89%)
Jan 04, 2022 4.473 4.473 4.467 4.467 0 +0.05(+1.10%)
Jan 03, 2022 4.425 4.426 4.417 4.418 0 -0.05(-1.04%)
Jan 02, 2022 4.458 4.473 4.457 4.465 0 +0.00(+0.11%)
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.