Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.290 4.370 4.170 4.330 3,260,260 -0.09(-2.04%)
Jun 29, 2022 4.550 4.610 4.290 4.420 3,042,053 -0.10(-2.21%)
Jun 28, 2022 4.870 5.025 4.510 4.520 3,611,311 -0.35(-7.19%)
Jun 27, 2022 4.860 4.930 4.710 4.870 4,035,191 +0.07(+1.46%)
Jun 24, 2022 5.060 5.105 4.685 4.800 21,372,816 -0.17(-3.42%)
Jun 23, 2022 4.890 5.120 4.800 4.970 3,479,321 +0.10(+2.05%)
Jun 22, 2022 4.940 5.200 4.800 4.870 4,056,412 -0.11(-2.21%)
Jun 21, 2022 5.160 5.390 4.920 4.980 4,708,924 -0.12(-2.35%)
Jun 17, 2022 4.560 5.160 4.542 5.100 9,270,171 +0.47(+10.15%)
Jun 16, 2022 4.400 4.855 4.400 4.630 7,109,763 +0.07(+1.54%)
Jun 15, 2022 4.760 5.090 4.010 4.560 12,135,902 -0.59(-11.46%)
Jun 14, 2022 5.160 5.320 4.980 5.150 3,240,652 +0.03(+0.59%)
Jun 13, 2022 4.930 5.196 4.860 5.120 3,478,804 -0.01(-0.19%)
Jun 10, 2022 5.250 5.390 5.110 5.130 1,691,284 -0.26(-4.82%)
Jun 09, 2022 5.810 5.840 5.380 5.390 1,871,917 -0.51(-8.64%)
Jun 08, 2022 5.670 6.015 5.650 5.900 1,716,160 +0.15(+2.61%)
Jun 07, 2022 5.900 6.030 5.540 5.750 2,907,409 -0.26(-4.33%)
Jun 06, 2022 6.090 6.240 5.874 6.010 3,538,912 +0.18(+3.09%)
Jun 03, 2022 5.990 6.020 5.720 5.830 2,470,603 -0.28(-4.58%)
Jun 02, 2022 5.940 6.295 5.870 6.110 2,675,623 +0.17(+2.86%)
Jun 01, 2022 6.110 6.170 5.710 5.940 2,702,382 -0.14(-2.30%)
May 31, 2022 6.390 6.455 5.830 6.080 5,364,468 -0.42(-6.46%)
May 27, 2022 6.000 6.845 6.000 6.500 4,403,327 +0.53(+8.88%)
May 26, 2022 5.750 6.150 5.640 5.970 3,859,293 +0.24(+4.19%)
May 25, 2022 4.950 5.860 4.950 5.730 8,100,451 +0.71(+14.14%)
May 24, 2022 5.030 5.170 4.910 5.020 1,205,091 -0.10(-1.95%)
May 23, 2022 5.060 5.235 4.945 5.120 1,233,846 +0.07(+1.39%)
May 20, 2022 5.110 5.195 4.870 5.050 1,405,236 -0.02(-0.39%)
May 19, 2022 4.720 5.180 4.720 5.070 1,952,666 +0.29(+6.07%)
May 18, 2022 4.800 5.029 4.705 4.780 1,333,281 -0.11(-2.25%)
May 17, 2022 4.680 4.900 4.637 4.890 1,296,711 +0.33(+7.24%)
May 16, 2022 4.600 4.820 4.450 4.560 1,720,753 -0.05(-1.08%)
May 13, 2022 4.370 4.810 4.370 4.610 2,284,032 +0.37(+8.73%)
May 12, 2022 3.870 4.285 3.765 4.240 2,672,553 +0.37(+9.56%)
May 11, 2022 3.900 4.260 3.820 3.870 1,792,745 -0.10(-2.52%)
May 10, 2022 4.330 4.370 3.701 3.970 3,885,427 -0.19(-4.57%)
May 09, 2022 4.580 4.620 4.150 4.160 2,071,865 -0.55(-11.68%)
May 06, 2022 4.740 4.750 4.460 4.710 2,078,200 -0.05(-1.05%)
May 05, 2022 5.040 5.050 4.700 4.760 1,541,011 -0.30(-5.93%)
May 04, 2022 4.820 5.080 4.690 5.060 2,054,625 +0.26(+5.42%)
May 03, 2022 4.970 5.035 4.725 4.800 1,647,183 -0.19(-3.81%)
May 02, 2022 5.010 5.035 4.810 4.990 1,676,517 -0.04(-0.80%)
Apr 29, 2022 5.280 5.380 5.025 5.030 1,078,009 -0.26(-4.91%)
Apr 28, 2022 5.190 5.340 4.931 5.290 1,504,598 +0.16(+3.12%)
Apr 27, 2022 5.120 5.290 5.065 5.130 1,188,598 +0.06(+1.18%)
Apr 26, 2022 5.430 5.450 5.053 5.070 1,370,713 -0.38(-6.97%)
Apr 25, 2022 5.270 5.490 5.170 5.450 1,188,871 +0.18(+3.42%)
Apr 22, 2022 5.350 5.480 5.220 5.270 1,228,783 -0.06(-1.13%)
Apr 21, 2022 5.650 5.840 5.315 5.330 1,832,777 -0.30(-5.33%)
Apr 20, 2022 5.670 5.765 5.430 5.630 1,330,764 -0.04(-0.71%)
Apr 19, 2022 5.310 5.750 5.230 5.670 1,351,751 +0.38(+7.18%)
Apr 18, 2022 5.700 5.740 5.200 5.290 2,426,321 -0.43(-7.52%)
Apr 14, 2022 5.570 5.850 5.570 5.720 2,445,653 +0.14(+2.51%)
Apr 13, 2022 5.050 5.610 5.050 5.580 1,867,761 +0.52(+10.28%)
Apr 12, 2022 5.090 5.230 5.015 5.060 1,583,967 +0.03(+0.60%)
Apr 11, 2022 5.160 5.320 5.020 5.030 1,709,383 -0.22(-4.19%)
Apr 08, 2022 5.350 5.370 5.150 5.250 1,107,570 -0.15(-2.78%)
Apr 07, 2022 5.530 5.560 5.240 5.400 1,600,492 -0.12(-2.17%)
Apr 06, 2022 5.600 5.685 5.475 5.520 1,688,792 -0.28(-4.83%)
Apr 05, 2022 5.610 5.820 5.600 5.800 2,484,386 +0.01(+0.17%)
Apr 04, 2022 5.540 5.900 5.530 5.790 2,474,668 +0.19(+3.39%)
Apr 01, 2022 5.220 5.850 4.950 5.600 4,283,270 +0.52(+10.24%)
Mar 31, 2022 5.620 5.620 5.020 5.080 2,917,858 -0.50(-8.96%)
Mar 30, 2022 5.520 5.800 5.473 5.580 1,553,795 -0.01(-0.18%)
Mar 29, 2022 5.300 5.650 5.300 5.590 1,611,233 +0.34(+6.48%)
Mar 28, 2022 5.240 5.420 5.160 5.250 1,113,063 +0.09(+1.74%)
Mar 25, 2022 5.350 5.390 5.100 5.160 1,257,256 -0.20(-3.73%)
Mar 24, 2022 5.290 5.420 5.220 5.360 1,344,607 +0.05(+0.94%)
Mar 23, 2022 5.270 5.435 5.065 5.310 2,276,598 -0.03(-0.56%)
Mar 22, 2022 5.100 5.415 5.060 5.340 1,803,204 +0.26(+5.12%)
Mar 21, 2022 5.280 5.380 4.960 5.080 2,550,387 -0.18(-3.42%)
Mar 18, 2022 5.330 5.520 5.158 5.260 13,463,316 -0.07(-1.31%)
Mar 17, 2022 5.060 5.350 5.020 5.330 1,769,483 +0.24(+4.72%)
Mar 16, 2022 4.920 5.180 4.860 5.090 2,500,403 +0.21(+4.30%)
Mar 15, 2022 4.650 4.930 4.530 4.880 1,453,465 +0.32(+7.02%)
Mar 14, 2022 4.720 4.770 4.515 4.560 1,627,115 -0.14(-2.98%)
Mar 11, 2022 5.090 5.220 4.700 4.700 1,511,202 -0.29(-5.81%)
Mar 10, 2022 5.000 4.990 1,504,841 -0.07(-1.38%)
Mar 09, 2022 4.800 5.200 4.770 5.060 1,831,794 +0.37(+7.89%)
Mar 08, 2022 4.460 4.900 4.280 4.690 2,346,852 +0.19(+4.22%)
Mar 07, 2022 4.720 4.850 4.480 4.500 2,753,589 -0.24(-5.06%)
Mar 04, 2022 4.800 4.940 4.650 4.740 1,978,689 -0.11(-2.27%)
Mar 03, 2022 5.520 5.570 4.805 4.850 2,962,921 -0.72(-12.93%)
Mar 02, 2022 5.670 5.720 5.420 5.570 1,492,626 -0.10(-1.76%)
Mar 01, 2022 5.670 5.820 5.520 5.670 1,657,750 +0.03(+0.53%)
Feb 28, 2022 5.250 5.700 5.210 5.640 2,068,376 +0.36(+6.82%)
Feb 25, 2022 5.110 5.365 4.950 5.280 2,925,417 +0.16(+3.13%)
Feb 24, 2022 4.550 5.150 4.460 5.120 5,298,444 +0.25(+5.13%)
Feb 23, 2022 5.060 5.315 4.835 4.870 2,862,016 -0.21(-4.13%)
Feb 22, 2022 5.120 5.375 5.010 5.080 2,738,287 -0.13(-2.50%)
Feb 18, 2022 5.210 0 -0.16(-2.98%)
Feb 17, 2022 5.760 5.850 5.330 5.370 4,091,249 -0.43(-7.41%)
Feb 16, 2022 5.660 5.910 5.610 5.800 1,604,626 +0.03(+0.52%)
Feb 15, 2022 5.760 5.920 5.670 5.770 2,791,180 +0.12(+2.12%)
Feb 14, 2022 5.920 6.150 5.610 5.650 1,991,203 -0.27(-4.56%)
Feb 11, 2022 6.300 6.520 5.820 5.920 2,104,949 -0.35(-5.58%)
Feb 10, 2022 6.060 6.730 6.021 6.270 2,937,233 +0.06(+0.97%)
Feb 09, 2022 6.190 6.330 6.130 6.210 1,975,419 +0.02(+0.32%)
Feb 08, 2022 6.020 6.220 5.680 6.190 2,120,137 +0.09(+1.48%)
Feb 07, 2022 5.930 6.260 5.925 6.100 1,834,778 +0.17(+2.87%)
Feb 04, 2022 5.620 5.990 5.590 5.930 1,564,233 +0.27(+4.77%)
Feb 03, 2022 5.570 5.970 5.660 1,804,798 -0.05(-0.88%)
Feb 02, 2022 6.550 6.560 5.640 5.710 3,266,796 -0.70(-10.92%)
Feb 01, 2022 6.250 6.615 6.020 6.410 2,123,653 +0.31(+5.08%)
Jan 31, 2022 5.610 6.200 6.100 3,140,578 +0.55(+9.91%)
Jan 28, 2022 5.410 5.725 5.130 5.550 2,512,294 +0.16(+2.97%)
Jan 27, 2022 5.680 5.930 5.360 5.390 3,497,831 -0.11(-2.00%)
Jan 26, 2022 5.590 5.929 5.400 5.500 3,320,345 +0.14(+2.61%)
Jan 25, 2022 5.770 5.946 5.250 5.360 3,266,900 -0.53(-9.00%)
Jan 24, 2022 5.650 5.960 5.000 5.890 6,615,339 -0.12(-2.00%)
Jan 21, 2022 6.700 6.850 5.960 6.010 5,540,441 -0.75(-11.09%)
Jan 20, 2022 6.560 7.210 6.560 6.760 4,926,291 +0.26(+4.00%)
Jan 19, 2022 6.330 6.820 6.180 6.500 4,013,513 +0.22(+3.50%)
Jan 18, 2022 6.300 6.620 5.920 6.280 4,620,168 -0.08(-1.26%)
Jan 14, 2022 6.360 0 +0.77(+13.77%)
Jan 13, 2022 6.250 6.285 5.515 5.590 6,956,578 -0.64(-10.27%)
Jan 12, 2022 6.050 7.120 6.000 6.230 16,441,032 +0.59(+10.46%)
Jan 11, 2022 5.350 5.820 5.259 5.640 2,312,492 +0.35(+6.62%)
Jan 10, 2022 5.420 5.460 5.091 5.290 3,580,439 -0.08(-1.49%)
Jan 07, 2022 5.570 5.640 5.250 5.370 3,360,316 +0.11(+2.09%)
Jan 06, 2022 5.310 5.540 4.950 5.260 3,378,275 -0.05(-0.94%)
Jan 05, 2022 5.720 5.770 5.200 5.310 3,842,166 -0.34(-6.02%)
Jan 04, 2022 6.000 6.089 5.510 5.650 3,489,941 -0.36(-5.99%)
Jan 03, 2022 6.200 6.370 5.960 6.010 2,234,066 -0.14(-2.28%)
Dec 31, 2021 6.100 6.260 5.980 6.150 2,300,241 +0.01(+0.16%)
Dec 30, 2021 6.000 6.390 5.980 6.140 2,429,268 +0.16(+2.68%)
Dec 29, 2021 6.180 6.225 5.870 5.980 3,724,465 -0.20(-3.24%)
Dec 28, 2021 6.420 6.570 6.140 6.180 2,852,339 -0.23(-3.59%)
Dec 27, 2021 7.140 7.400 6.360 6.410 4,536,581 -0.70(-9.85%)
Dec 23, 2021 6.480 7.300 6.480 7.110 5,286,352 +0.76(+11.97%)
Dec 22, 2021 6.830 6.867 6.310 6.350 3,024,352 -0.49(-7.16%)
Dec 21, 2021 6.140 6.870 6.000 6.840 6,244,557 +0.94(+15.93%)
Dec 20, 2021 6.210 6.290 5.810 5.900 5,994,583 -0.39(-6.20%)
Dec 17, 2021 6.430 6.470 6.070 6.290 4,836,095 -0.23(-3.53%)
Dec 16, 2021 6.880 7.200 6.360 6.520 7,150,090 -0.17(-2.54%)
Dec 15, 2021 7.060 7.080 6.000 6.690 7,999,907 -0.24(-3.46%)
Dec 14, 2021 7.330 8.047 6.870 6.930 8,240,565 -1.97(-22.13%)
Dec 13, 2021 9.580 9.950 8.890 8.900 3,735,549 -0.57(-6.02%)
Dec 10, 2021 10.23 10.33 9.230 9.470 2,679,391 -0.34(-3.47%)
Dec 09, 2021 10.92 11.05 9.800 9.810 3,735,353 -1.54(-13.57%)
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.