Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 5.010 5.060 4.760 4.780 4,382,214 -0.34(-6.64%)
May 17, 2022 5.010 5.210 5.010 5.120 4,644,623 +0.07(+1.39%)
May 16, 2022 5.280 5.360 5.010 5.050 3,594,615 -0.23(-4.36%)
May 13, 2022 4.970 5.390 4.970 5.280 3,231,894 +0.41(+8.42%)
May 12, 2022 4.560 5.080 4.560 4.870 4,107,696 +0.27(+5.87%)
May 11, 2022 4.820 5.050 4.560 4.600 3,305,398 -0.39(-7.82%)
May 10, 2022 5.130 5.290 4.705 4.990 3,303,846 +0.04(+0.81%)
May 09, 2022 5.170 5.320 4.910 4.950 3,801,059 -0.33(-6.25%)
May 06, 2022 4.740 5.290 4.500 5.280 3,167,362 +0.48(+10.00%)
May 05, 2022 5.020 5.070 4.710 4.800 2,749,049 -0.33(-6.43%)
May 04, 2022 5.020 5.210 4.740 5.130 3,283,909 +0.23(+4.69%)
May 03, 2022 4.810 5.000 4.780 4.900 1,763,575 +0.09(+1.87%)
May 02, 2022 4.650 4.920 4.590 4.810 2,948,602 +0.19(+4.11%)
Apr 29, 2022 4.650 4.770 4.612 4.620 2,409,642 -0.08(-1.70%)
Apr 28, 2022 4.700 4.870 4.550 4.700 3,047,109 +0.02(+0.43%)
Apr 27, 2022 4.540 4.780 4.510 4.680 2,403,447 +0.11(+2.41%)
Apr 26, 2022 4.730 4.800 4.550 4.570 1,413,526 -0.22(-4.59%)
Apr 25, 2022 4.520 4.800 4.500 4.790 1,871,387 +0.38(+8.62%)
Apr 22, 2022 4.570 4.580 4.380 4.410 1,194,997 -0.16(-3.50%)
Apr 21, 2022 4.820 4.530 4.570 1,835,177 -0.21(-4.39%)
Apr 20, 2022 4.820 4.880 4.720 4.780 1,500,933 +0.00(+0.00%)
Apr 19, 2022 4.620 4.840 4.600 4.780 1,494,606 +0.13(+2.80%)
Apr 18, 2022 4.800 4.830 4.605 4.650 1,224,191 -0.18(-3.73%)
Apr 14, 2022 5.040 5.050 4.820 4.830 1,140,867 -0.21(-4.17%)
Apr 13, 2022 4.970 5.105 4.970 5.040 1,290,143 +0.07(+1.41%)
Apr 12, 2022 5.140 5.260 4.920 4.970 1,479,436 -0.06(-1.19%)
Apr 11, 2022 5.200 5.200 5.000 5.030 1,093,158 -0.16(-3.08%)
Apr 08, 2022 5.290 5.330 5.145 5.190 834,738 -0.14(-2.63%)
Apr 07, 2022 5.370 5.430 5.240 5.330 819,491 -0.03(-0.56%)
Apr 06, 2022 5.410 5.430 5.200 5.360 1,171,456 -0.13(-2.37%)
Apr 05, 2022 5.690 5.740 5.455 5.490 952,713 -0.20(-3.51%)
Apr 04, 2022 5.680 5.710 5.560 5.690 876,759 +0.02(+0.35%)
Apr 01, 2022 5.490 5.670 5.450 5.670 1,194,534 +0.18(+3.28%)
Mar 31, 2022 5.580 5.630 5.480 5.490 1,187,636 -0.08(-1.44%)
Mar 30, 2022 5.660 5.695 5.550 5.570 1,041,919 -0.16(-2.79%)
Mar 29, 2022 5.580 5.780 5.575 5.730 1,421,510 +0.24(+4.37%)
Mar 28, 2022 5.350 5.490 5.275 5.490 1,058,137 +0.09(+1.67%)
Mar 25, 2022 5.520 5.530 5.310 5.400 1,222,836 -0.12(-2.17%)
Mar 24, 2022 5.450 5.520 5.380 5.520 803,968 +0.09(+1.66%)
Mar 23, 2022 5.510 5.535 5.400 5.430 934,525 -0.17(-3.04%)
Mar 22, 2022 5.450 5.700 5.410 5.600 1,087,587 +0.18(+3.32%)
Mar 21, 2022 5.620 5.670 5.350 5.420 1,332,965 -0.23(-4.07%)
Mar 18, 2022 5.490 5.720 5.445 5.650 2,077,931 +0.14(+2.54%)
Mar 17, 2022 5.260 5.555 5.230 5.510 1,339,085 +0.21(+3.96%)
Mar 16, 2022 4.920 5.310 4.910 5.300 2,611,880 +0.45(+9.28%)
Mar 15, 2022 4.920 5.050 4.750 4.850 3,010,019 -0.06(-1.22%)
Mar 14, 2022 5.080 5.230 4.871 4.910 1,681,274 -0.31(-5.94%)
Mar 11, 2022 5.540 5.620 5.205 5.220 1,277,986 -0.25(-4.57%)
Mar 10, 2022 5.670 5.720 5.470 5.470 1,431,903 -0.34(-5.85%)
Mar 09, 2022 5.550 5.830 5.280 5.810 1,232,444 +0.29(+5.25%)
Mar 08, 2022 5.630 5.700 5.480 5.520 1,769,266 -0.11(-1.95%)
Mar 07, 2022 5.590 5.680 5.540 5.630 1,301,734 +0.09(+1.62%)
Mar 04, 2022 5.570 5.680 5.480 5.540 940,732 -0.09(-1.60%)
Mar 03, 2022 5.620 5.870 5.550 5.630 1,222,874 -0.18(-3.10%)
Mar 02, 2022 5.770 5.900 5.735 5.810 1,015,707 +0.05(+0.87%)
Mar 01, 2022 5.830 6.000 5.710 5.760 1,840,880 -0.11(-1.87%)
Feb 28, 2022 5.780 5.970 5.750 5.870 1,754,799 +0.08(+1.38%)
Feb 25, 2022 5.770 5.790 5.560 5.790 1,711,794 +0.07(+1.22%)
Feb 24, 2022 5.050 5.730 5.060 5.720 2,779,408 +0.50(+9.58%)
Feb 23, 2022 4.970 5.430 4.970 5.220 1,619,841 -0.03(-0.57%)
Feb 22, 2022 5.250 5.405 5.190 5.250 1,390,197 -0.08(-1.50%)
Feb 18, 2022 5.330 0 -0.07(-1.30%)
Feb 17, 2022 5.530 5.530 5.360 5.400 1,301,873 -0.18(-3.23%)
Feb 16, 2022 5.450 5.620 5.340 5.580 1,329,918 +0.07(+1.27%)
Feb 15, 2022 5.350 5.530 5.340 5.510 1,317,040 +0.30(+5.76%)
Feb 14, 2022 5.180 5.390 5.170 5.210 1,310,644 -0.06(-1.14%)
Feb 11, 2022 5.420 5.580 5.220 5.270 1,469,935 -0.16(-2.95%)
Feb 10, 2022 5.440 5.630 5.330 5.430 1,737,765 -0.15(-2.69%)
Feb 09, 2022 5.460 5.580 5.460 5.580 1,600,022 +0.19(+3.53%)
Feb 08, 2022 5.210 5.390 5.155 5.390 1,231,183 +0.17(+3.26%)
Feb 07, 2022 5.080 5.335 5.080 5.220 1,266,474 +0.13(+2.55%)
Feb 04, 2022 4.990 5.150 4.890 5.090 1,540,873 +0.05(+0.99%)
Feb 03, 2022 4.990 5.040 1,616,656 -0.09(-1.75%)
Feb 02, 2022 5.350 5.385 5.090 5.130 1,631,414 -0.21(-3.93%)
Feb 01, 2022 5.410 5.440 5.140 5.340 1,495,212 -0.02(-0.37%)
Jan 31, 2022 5.030 5.370 5.360 1,608,385 +0.33(+6.56%)
Jan 28, 2022 4.800 5.040 4.670 5.030 2,261,820 +0.22(+4.57%)
Jan 27, 2022 5.080 5.170 4.810 4.810 1,956,338 -0.19(-3.80%)
Jan 26, 2022 5.210 5.355 4.980 5.000 1,949,832 -0.09(-1.77%)
Jan 25, 2022 5.210 5.280 4.990 5.090 2,841,295 -0.24(-4.50%)
Jan 24, 2022 5.040 5.360 4.790 5.330 3,823,947 +0.13(+2.50%)
Jan 21, 2022 5.320 5.500 5.170 5.200 2,673,152 -0.18(-3.35%)
Jan 20, 2022 5.440 5.810 5.360 5.380 2,678,873 -0.01(-0.19%)
Jan 19, 2022 5.670 5.790 5.380 5.390 2,072,157 -0.18(-3.23%)
Jan 18, 2022 5.730 5.810 5.540 5.570 1,410,264 -0.27(-4.62%)
Jan 14, 2022 5.840 0 -0.07(-1.18%)
Jan 13, 2022 6.120 6.140 5.890 5.910 1,174,983 -0.21(-3.43%)
Jan 12, 2022 6.360 6.450 6.110 6.120 1,381,709 -0.20(-3.16%)
Jan 11, 2022 6.260 6.390 6.180 6.320 1,263,144 +0.06(+0.96%)
Jan 10, 2022 5.860 6.270 5.790 6.260 2,077,582 +0.25(+4.16%)
Jan 07, 2022 6.180 6.410 5.990 6.010 1,943,946 -0.25(-3.99%)
Jan 06, 2022 6.200 6.405 6.035 6.260 2,677,675 +0.04(+0.64%)
Jan 05, 2022 6.520 6.600 6.210 6.220 1,299,123 -0.37(-5.61%)
Jan 04, 2022 6.990 7.010 6.570 6.590 1,184,766 -0.40(-5.72%)
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.