Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.934 4.987 4.978 3,742,314 +0.03(+0.53%)
Jan 28, 2022 4.934 4.960 4.864 4.951 5,675,159 +0.04(+0.89%)
Jan 27, 2022 4.995 5.061 4.877 4.908 7,044,477 -0.07(-1.41%)
Jan 26, 2022 5.013 5.030 4.943 4.978 6,166,457 +0.03(+0.53%)
Jan 25, 2022 4.881 4.977 4.789 4.951 6,741,667 +0.05(+1.08%)
Jan 24, 2022 4.802 4.899 4.750 4.899 8,397,777 -0.01(-0.18%)
Jan 21, 2022 4.908 4.951 4.872 4.908 7,366,607 -0.02(-0.36%)
Jan 20, 2022 4.987 5.030 4.925 4.925 3,505,779 +0.00(+0.00%)
Jan 19, 2022 5.022 5.035 4.916 4.925 5,654,649 -0.18(-3.44%)
Jan 18, 2022 5.066 5.110 5.017 5.101 6,004,999 -0.04(-0.68%)
Jan 14, 2022 5.136 0 +0.02(+0.34%)
Jan 13, 2022 5.127 5.153 5.110 5.118 3,419,710 +0.03(+0.52%)
Jan 12, 2022 5.048 5.101 5.034 5.092 7,057,866 +0.13(+2.65%)
Jan 11, 2022 4.855 4.960 4.833 4.960 6,174,510 +0.11(+2.17%)
Jan 10, 2022 4.837 4.881 4.829 4.855 7,567,830 -0.02(-0.36%)
Jan 07, 2022 4.671 4.881 4.671 4.872 12,254,044 +0.25(+5.31%)
Jan 06, 2022 4.548 4.635 4.499 4.627 9,168,298 +0.13(+2.93%)
Jan 05, 2022 4.565 4.583 4.495 4.495 2,490,474 -0.01(-0.19%)
Jan 04, 2022 4.504 4.543 4.495 4.504 1,979,267 +0.11(+2.60%)
Jan 03, 2022 4.372 4.398 4.363 4.390 1,995,244 +0.05(+1.21%)
Dec 31, 2021 4.319 4.346 4.311 4.337 824,372 +0.01(+0.20%)
Dec 30, 2021 4.363 4.368 4.319 4.328 1,491,258 -0.04(-1.00%)
Dec 29, 2021 4.363 4.376 4.354 4.372 1,252,340 -0.03(-0.60%)
Dec 28, 2021 4.381 4.416 4.376 4.398 2,228,795 +0.02(+0.40%)
Dec 27, 2021 4.390 4.394 4.346 4.381 1,734,372 +0.05(+1.22%)
Dec 23, 2021 4.293 4.337 4.284 4.328 2,050,623 +0.18(+4.45%)
Dec 22, 2021 4.100 4.153 4.087 4.144 1,532,103 +0.04(+0.85%)
Dec 21, 2021 4.056 4.117 4.056 4.109 2,124,814 +0.12(+3.08%)
Dec 20, 2021 4.003 4.012 3.951 3.986 3,927,638 -0.07(-1.73%)
Dec 17, 2021 4.109 4.117 4.047 4.056 1,887,666 -0.06(-1.49%)
Dec 16, 2021 4.161 4.179 4.117 4.117 2,293,657 +0.06(+1.52%)
Dec 15, 2021 4.056 4.060 4.003 4.056 3,306,219 +0.06(+1.54%)
Dec 14, 2021 3.951 4.025 3.951 3.995 2,178,957 +0.04(+1.11%)
Dec 13, 2021 3.968 3.986 3.942 3.951 3,534,133 -0.05(-1.32%)
Dec 10, 2021 3.995 3.995 3.968 4.003 3,042,688 +0.00(+0.00%)
Dec 09, 2021 4.003 4.008 3.977 4.003 1,345,045 -0.04(-0.87%)
Dec 08, 2021 4.056 4.069 4.030 4.038 3,093,343 -0.02(-0.43%)
Dec 07, 2021 4.056 4.082 4.038 4.056 1,757,371 +0.05(+1.32%)
Dec 06, 2021 3.986 4.038 3.973 4.003 2,303,990 +0.07(+1.79%)
Dec 03, 2021 3.942 3.960 3.916 3.933 4,159,731 -0.11(-2.61%)
Dec 02, 2021 3.977 4.056 3.955 4.038 2,660,499 +0.16(+4.07%)
Dec 01, 2021 4.021 4.030 3.880 3.880 3,121,445 +0.02(+0.45%)
Nov 30, 2021 3.863 3.880 3.828 3.863 5,828,524 -0.05(-1.35%)
Nov 29, 2021 3.951 3.964 3.876 3.916 3,437,770 -0.01(-0.22%)
Nov 26, 2021 3.854 3.924 3.810 3.924 3,961,279 -0.31(-7.26%)
Nov 24, 2021 4.240 4.271 4.223 4.232 1,773,083 +0.04(+0.84%)
Nov 23, 2021 4.153 4.196 4.139 4.196 1,548,590 +0.04(+1.06%)
Nov 22, 2021 4.161 4.205 4.135 4.153 2,337,887 -0.02(-0.42%)
Nov 19, 2021 4.196 4.196 4.135 4.170 2,539,018 -0.15(-3.46%)
Nov 18, 2021 4.328 4.346 4.319 4.319 1,425,704 +0.01(+0.20%)
Nov 17, 2021 4.328 4.346 4.311 4.311 2,102,345 +0.00(+0.00%)
Nov 16, 2021 4.337 4.350 4.311 4.311 1,404,449 +0.00(+0.00%)
Nov 15, 2021 4.284 4.324 4.258 4.311 1,558,345 +0.02(+0.41%)
Nov 12, 2021 4.284 4.302 4.267 4.293 1,481,144 +0.02(+0.41%)
Nov 11, 2021 4.275 4.311 4.262 4.275 1,793,673 +0.02(+0.41%)
Nov 10, 2021 4.328 4.258 4.258 2,374,568 -0.04(-0.82%)
Nov 09, 2021 4.337 4.337 4.284 4.293 1,446,262 -0.05(-1.21%)
Nov 08, 2021 4.372 4.403 4.346 4.346 1,387,856 -0.04(-0.80%)
Nov 05, 2021 4.390 4.412 4.337 4.381 2,522,228 +0.05(+1.22%)
Nov 04, 2021 4.451 4.451 4.280 4.328 2,998,433 -0.11(-2.57%)
Nov 03, 2021 4.372 4.495 4.368 4.442 2,427,535 +0.02(+0.40%)
Nov 02, 2021 4.381 4.425 4.363 4.425 1,685,587 -0.04(-0.79%)
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.