Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.720 5.520 4.720 5.170 48,575 +0.51(+10.94%)
Mar 30, 2022 4.330 5.000 4.320 4.660 19,601 +0.31(+7.13%)
Mar 29, 2022 4.400 4.600 4.260 4.350 10,310 -0.03(-0.68%)
Mar 28, 2022 4.210 4.400 4.150 4.380 4,498 +0.12(+2.82%)
Mar 25, 2022 4.380 4.380 4.180 4.260 3,350 +0.07(+1.67%)
Mar 24, 2022 4.430 4.430 4.170 4.190 4,720 -0.07(-1.64%)
Mar 23, 2022 4.310 4.430 4.200 4.260 2,206 -0.06(-1.39%)
Mar 22, 2022 4.290 4.350 4.130 4.320 4,392 +0.04(+0.93%)
Mar 21, 2022 4.210 4.480 4.210 4.280 4,860 +0.13(+3.13%)
Mar 18, 2022 4.100 4.200 3.950 4.150 12,816 +0.04(+0.97%)
Mar 17, 2022 4.260 4.380 4.040 4.110 8,950 -0.09(-2.14%)
Mar 16, 2022 4.490 4.560 4.130 4.200 14,158 -0.24(-5.41%)
Mar 15, 2022 4.570 4.570 4.330 4.440 10,150 -0.18(-3.90%)
Mar 14, 2022 4.500 4.620 4.200 4.620 7,180 +0.10(+2.21%)
Mar 11, 2022 4.780 5.030 4.420 4.520 34,847 -0.03(-0.66%)
Mar 10, 2022 4.820 4.820 4.110 4.550 23,835 -0.16(-3.40%)
Mar 09, 2022 4.400 4.920 4.330 4.710 59,813 -0.35(-6.92%)
Mar 08, 2022 4.100 6.150 4.100 5.060 180,337 +1.32(+35.29%)
Mar 07, 2022 3.460 4.000 3.460 3.740 25,001 +0.37(+10.98%)
Mar 04, 2022 3.330 3.390 3.300 3.370 2,405 +0.10(+3.06%)
Mar 02, 2022 3.270 0 -0.11(-3.25%)
Mar 01, 2022 3.450 3.510 3.360 3.380 3,903 -0.09(-2.59%)
Feb 28, 2022 3.430 3.500 3.430 3.470 1,318 +0.13(+3.89%)
Feb 25, 2022 3.280 3.340 3.300 3.340 6,400 +0.09(+2.77%)
Feb 24, 2022 3.140 3.250 3.140 3.250 800 +0.06(+1.88%)
Feb 23, 2022 3.190 3.190 3.190 3.190 100 +0.01(+0.31%)
Feb 22, 2022 3.140 3.280 3.140 3.180 3,205 -0.02(-0.63%)
Feb 18, 2022 3.200 0 -0.06(-1.84%)
Feb 17, 2022 3.340 3.340 3.260 3.260 3,000 -0.06(-1.81%)
Feb 16, 2022 3.330 3.330 3.300 3.320 400 -0.05(-1.48%)
Feb 15, 2022 3.290 3.370 3.290 3.370 300 +0.15(+4.66%)
Feb 14, 2022 3.240 3.240 3.190 3.220 1,100 -0.04(-1.23%)
Feb 10, 2022 3.260 2 +0.02(+0.62%)
Feb 09, 2022 3.330 3.330 3.240 3.240 447 -0.10(-2.99%)
Feb 08, 2022 3.350 3.410 3.340 3.340 525 +0.01(+0.30%)
Feb 07, 2022 3.220 3.330 3.220 3.330 7,120 +0.04(+1.22%)
Feb 04, 2022 3.210 3.320 3.210 3.290 1,900 +0.09(+2.81%)
Feb 03, 2022 3.310 3.150 3.200 902 -0.22(-6.43%)
Feb 02, 2022 3.280 3.420 3.230 3.420 6,000 +0.07(+2.09%)
Feb 01, 2022 3.190 3.360 3.160 3.350 9,730 +0.16(+5.02%)
Jan 31, 2022 3.190 3.200 3.190 3.190 30,267 +0.08(+2.57%)
Jan 28, 2022 3.200 3.200 3.100 3.110 4,900 -0.09(-2.81%)
Jan 27, 2022 3.300 3.300 3.100 3.200 3,703 -0.18(-5.33%)
Jan 26, 2022 3.550 3.550 3.380 3.380 5,100 -0.17(-4.79%)
Jan 25, 2022 3.400 3.550 3.320 3.550 5,420 +0.13(+3.80%)
Jan 24, 2022 3.140 3.420 3.130 3.420 24,780 +0.26(+8.23%)
Jan 21, 2022 3.150 3.240 3.130 3.160 2,720 -0.01(-0.32%)
Jan 20, 2022 3.220 3.260 3.150 3.170 4,000 -0.02(-0.63%)
Jan 19, 2022 3.160 3.200 3.090 3.190 4,400 +0.08(+2.57%)
Jan 18, 2022 3.240 3.240 3.110 3.110 2,800 -0.06(-1.89%)
Jan 17, 2022 3.180 3.180 3.050 3.170 820 -0.03(-0.94%)
Jan 14, 2022 3.150 3.200 3.140 3.200 4,600 +0.05(+1.59%)
Jan 13, 2022 3.160 3.210 3.140 3.150 1,200 -0.02(-0.63%)
Jan 12, 2022 3.460 3.460 3.170 3.170 11,602 -0.29(-8.38%)
Jan 11, 2022 3.390 3.530 3.390 3.460 1,830 +0.14(+4.22%)
Jan 10, 2022 3.380 3.380 3.300 3.320 1,002 -0.09(-2.64%)
Jan 07, 2022 3.300 3.410 3.250 3.410 2,300 +0.11(+3.33%)
Jan 06, 2022 3.310 3.340 3.300 3.300 800 +0.05(+1.54%)
Jan 05, 2022 3.440 3.440 3.250 3.250 4,498 -0.22(-6.34%)
Jan 04, 2022 3.500 3.500 3.460 3.470 2,801 +0.30(+9.46%)
Dec 31, 2021 3.170 3.170 3.170 0 -0.16(-4.80%)
Dec 30, 2021 3.420 3.420 3.300 3.330 3,600 -0.05(-1.48%)
Dec 29, 2021 3.570 3.570 3.360 3.380 2,960 -0.22(-6.11%)
Dec 23, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 22, 2021 3.800 3.800 3.570 3.600 4,114 -0.22(-5.76%)
Dec 21, 2021 3.520 3.860 3.490 3.820 4,166 +0.46(+13.69%)
Dec 20, 2021 3.350 3.460 3.320 3.360 5,851 -0.05(-1.47%)
Dec 17, 2021 3.460 3.470 3.410 3.410 664 -0.01(-0.29%)
Dec 16, 2021 3.380 3.420 3.380 3.420 200 -0.09(-2.56%)
Dec 15, 2021 3.510 3.550 3.410 3.510 2,542 +0.07(+2.03%)
Dec 14, 2021 3.530 3.530 3.440 3.440 500 -0.03(-0.86%)
Dec 13, 2021 3.490 3.570 3.470 3.470 2,940 +0.01(+0.29%)
Dec 10, 2021 3.530 3.530 3.460 3.460 500 -0.05(-1.42%)
Dec 09, 2021 3.550 3.630 3.510 3.510 2,600 -0.07(-1.96%)
Dec 08, 2021 3.840 3.850 3.560 3.580 11,265 -0.21(-5.54%)
Dec 07, 2021 3.850 3.870 3.790 3.790 600 +0.05(+1.34%)
Dec 06, 2021 3.730 3.810 3.710 3.740 1,300 +0.04(+1.08%)
Dec 03, 2021 3.820 3.860 3.700 3.700 800 -0.19(-4.88%)
Dec 02, 2021 3.770 3.930 3.770 3.890 1,580 +0.22(+5.99%)
Dec 01, 2021 3.790 3.830 3.670 3.670 2,300 -0.18(-4.68%)
Nov 30, 2021 3.770 3.860 3.780 3.850 1,400 +0.07(+1.85%)
Nov 29, 2021 3.870 3.880 3.780 3.780 1,300 -0.02(-0.53%)
Nov 26, 2021 3.830 3.830 3.730 3.800 1,300 -0.12(-3.06%)
Nov 24, 2021 3.920 3.920 3.920 0 +0.02(+0.51%)
Nov 23, 2021 3.860 3.900 3.860 3.900 600 +0.01(+0.26%)
Nov 22, 2021 3.890 3.890 3.890 3.890 100 +0.00(+0.00%)
Nov 19, 2021 3.920 3.920 3.880 3.890 420 -0.05(-1.27%)
Nov 18, 2021 4.010 3.940 3.890 3.940 8,485 -0.09(-2.23%)
Nov 17, 2021 4.000 4.070 4.000 4.030 7,148 +0.15(+3.87%)
Nov 16, 2021 3.870 3.880 3.820 3.880 2,600 -0.02(-0.51%)
Nov 15, 2021 3.950 3.950 3.890 3.900 5,031 +0.00(+0.00%)
Nov 12, 2021 3.900 3.900 3.900 3.900 600 +0.00(+0.00%)
Nov 11, 2021 3.880 3.920 3.880 3.900 807 +0.08(+2.09%)
Nov 10, 2021 3.960 3.820 3.820 1,553 -0.17(-4.26%)
Nov 09, 2021 3.900 3.990 3.890 3.990 1,730 +0.11(+2.84%)
Nov 08, 2021 4.000 4.020 3.870 3.880 21,210 -0.12(-3.00%)
Nov 05, 2021 4.110 4.120 3.980 4.000 10,800 -0.15(-3.61%)
Nov 04, 2021 4.080 4.150 4.080 4.150 408 +0.06(+1.47%)
Nov 03, 2021 4.140 4.140 4.090 4.090 434 +0.11(+2.76%)
Nov 02, 2021 4.050 4.050 3.980 3.980 6,500 -0.09(-2.21%)
Nov 01, 2021 4.030 4.110 4.150 4.070 1,438 -0.08(-1.93%)
Oct 29, 2021 3.980 4.180 3.980 4.150 3,121 +0.21(+5.33%)
Oct 28, 2021 3.840 3.940 3.820 3.940 2,626 +0.13(+3.41%)
Oct 27, 2021 3.940 3.940 3.810 3.810 1,600 -0.08(-2.06%)
Oct 26, 2021 3.980 3.990 3.890 3.890 700 -0.05(-1.27%)
Oct 25, 2021 3.940 3.990 3.900 3.940 1,450 -0.06(-1.50%)
Oct 22, 2021 3.820 4.000 3.820 4.000 1,900 +0.09(+2.30%)
Oct 21, 2021 3.910 3.920 3.870 3.910 2,000 -0.05(-1.26%)
Oct 20, 2021 3.910 4.040 3.870 3.960 11,000 +0.01(+0.25%)
Oct 19, 2021 4.050 4.050 3.950 3.950 2,110 -0.16(-3.89%)
Oct 18, 2021 4.150 4.190 4.110 4.110 2,000 -0.09(-2.14%)
Oct 15, 2021 4.200 4.240 4.180 4.200 2,400 +0.02(+0.48%)
Oct 14, 2021 4.190 4.190 4.180 4.180 300 -0.07(-1.65%)
Oct 13, 2021 4.210 4.250 4.210 4.250 700 -0.05(-1.16%)
Oct 12, 2021 4.180 4.300 4.180 4.300 1,790 +0.25(+6.17%)
Oct 07, 2021 4.050 4.050 4.050 0 +0.13(+3.32%)
Oct 06, 2021 3.930 3.950 3.920 3.920 350 -0.06(-1.51%)
Oct 05, 2021 3.920 4.010 3.900 3.980 2,900 +0.08(+2.05%)
Oct 04, 2021 4.060 4.060 3.720 3.900 19,797 -0.19(-4.65%)
Oct 01, 2021 3.870 4.090 3.810 4.090 2,900 +0.19(+4.87%)
Sep 30, 2021 3.890 3.910 3.860 3.900 1,850 -0.01(-0.26%)
Sep 29, 2021 3.970 4.000 3.910 3.910 2,200 -0.04(-1.01%)
Sep 28, 2021 4.060 4.100 3.880 3.950 9,100 -0.16(-3.89%)
Sep 27, 2021 4.080 4.180 4.080 4.110 1,900 -0.02(-0.48%)
Sep 24, 2021 4.180 4.220 4.110 4.130 1,800 -0.05(-1.20%)
Sep 23, 2021 4.180 4.200 4.100 4.180 3,620 +0.03(+0.72%)
Sep 22, 2021 4.260 4.380 4.130 4.150 6,500 -0.09(-2.12%)
Sep 21, 2021 4.140 4.240 4.140 4.240 820 +0.17(+4.18%)
Sep 20, 2021 4.200 4.250 4.020 4.070 6,210 -0.30(-6.86%)
Sep 17, 2021 4.340 4.390 4.290 4.370 1,500 +0.01(+0.23%)
Sep 16, 2021 4.290 4.400 4.290 4.360 3,150 +0.09(+2.11%)
Sep 15, 2021 4.160 4.320 4.160 4.270 2,400 +0.14(+3.39%)
Sep 14, 2021 4.180 4.240 4.130 4.130 2,400 -0.03(-0.72%)
Sep 13, 2021 4.270 4.290 4.160 4.160 1,022 -0.07(-1.65%)
Sep 10, 2021 4.290 4.310 4.230 4.230 588 -0.09(-2.08%)
Sep 09, 2021 4.410 4.410 4.320 4.320 600 -0.08(-1.82%)
Sep 08, 2021 4.420 4.420 4.340 4.400 2,000 -0.01(-0.23%)
Sep 07, 2021 4.350 4.410 4.340 4.410 3,800 -0.04(-0.90%)
Sep 03, 2021 4.450 4.450 4.450 0 +0.05(+1.14%)
Sep 02, 2021 4.300 4.400 4.250 4.400 5,316 +0.05(+1.15%)
Sep 01, 2021 4.230 4.350 4.230 4.350 1,025 +0.12(+2.84%)
Aug 31, 2021 4.100 4.280 4.100 4.230 2,809 +0.15(+3.68%)
Aug 30, 2021 4.080 4.080 4.080 4.080 100 -0.02(-0.49%)
Aug 27, 2021 4.060 4.160 4.060 4.100 2,700 +0.08(+1.99%)
Aug 26, 2021 3.920 4.020 3.920 4.020 1,975 +0.06(+1.52%)
Aug 25, 2021 3.900 3.980 3.900 3.960 3,300 +0.02(+0.51%)
Aug 24, 2021 3.920 3.950 3.900 3.940 600 -0.03(-0.76%)
Aug 23, 2021 3.910 3.980 3.820 3.970 10,350 +0.05(+1.28%)
Aug 20, 2021 3.930 3.930 3.900 3.920 3,460 +0.02(+0.51%)
Aug 19, 2021 3.920 3.930 3.880 3.900 999 -0.10(-2.50%)
Aug 18, 2021 4.010 4.010 4.000 4.000 800 +0.09(+2.30%)
Aug 17, 2021 3.920 3.920 3.850 3.910 5,100 +0.00(+0.00%)
Aug 16, 2021 4.050 4.050 3.910 3.910 1,200 -0.17(-4.17%)
Aug 13, 2021 4.120 4.120 4.040 4.080 700 -0.07(-1.69%)
Aug 12, 2021 3.990 4.230 3.960 4.150 6,403 +0.15(+3.75%)
Aug 11, 2021 3.900 4.000 3.900 4.000 1,600 +0.16(+4.17%)
Aug 10, 2021 3.840 3.920 3.830 3.840 5,900 -0.05(-1.29%)
Aug 09, 2021 3.880 3.890 3.880 3.890 1,300 -0.14(-3.47%)
Aug 06, 2021 3.930 4.030 3.930 4.030 6,800 +0.12(+3.07%)
Aug 05, 2021 3.850 3.950 3.850 3.910 5,600 +0.04(+1.03%)
Aug 04, 2021 3.900 3.960 3.870 3.870 600 +0.00(+0.00%)
Aug 03, 2021 3.890 3.890 3.840 3.870 5,500 +0.04(+1.04%)
Jul 30, 2021 3.830 3.830 3.830 0 -0.04(-1.03%)
Jul 29, 2021 3.930 3.930 3.850 3.870 1,500 -0.07(-1.78%)
Jul 28, 2021 3.950 3.990 3.940 3.940 700 +0.06(+1.55%)
Jul 27, 2021 4.080 4.080 3.880 3.880 2,120 -0.25(-6.05%)
Jul 26, 2021 4.090 4.130 4.080 4.130 2,100 +0.04(+0.98%)
Jul 23, 2021 4.150 4.150 4.090 4.090 400 -0.11(-2.62%)
Jul 22, 2021 4.230 4.230 4.190 4.200 700 -0.10(-2.33%)
Jul 21, 2021 4.290 4.360 4.290 4.300 2,743 +0.06(+1.42%)
Jul 20, 2021 4.150 4.250 4.080 4.240 9,900 +0.13(+3.16%)
Jul 19, 2021 4.360 4.360 3.990 4.110 7,787 -0.26(-5.95%)
Jul 16, 2021 4.530 4.570 4.370 4.370 5,540 -0.29(-6.22%)
Jul 15, 2021 4.730 4.730 4.580 4.660 2,534 +0.02(+0.43%)
Jul 14, 2021 4.750 4.750 4.640 4.640 3,400 -0.17(-3.53%)
Jul 13, 2021 4.850 4.890 4.810 4.810 4,165 -0.05(-1.03%)
Jul 12, 2021 4.890 4.920 4.770 4.860 3,500 +0.02(+0.41%)
Jul 09, 2021 4.740 4.890 4.740 4.840 4,480 +0.12(+2.54%)
Jul 08, 2021 4.620 4.760 4.550 4.720 6,032 -0.04(-0.84%)
Jul 07, 2021 4.620 4.780 4.560 4.760 4,241 +0.07(+1.49%)
Jul 06, 2021 4.600 4.690 4.490 4.690 2,970 +0.04(+0.86%)
Jul 02, 2021 4.650 4.650 4.650 1 +0.18(+4.03%)
Jun 30, 2021 4.470 4.470 4.470 0 +0.21(+4.93%)
Jun 29, 2021 4.300 4.300 4.260 4.260 1,900 -0.02(-0.47%)
Jun 28, 2021 4.650 4.650 4.280 4.280 3,100 -0.38(-8.15%)
Jun 25, 2021 4.810 4.810 4.660 4.660 4,100 -0.18(-3.72%)
Jun 24, 2021 4.740 4.860 4.740 4.840 2,700 +0.17(+3.64%)
Jun 23, 2021 4.540 4.710 4.540 4.670 2,633 +0.18(+4.01%)
Jun 22, 2021 4.850 4.900 4.490 4.490 10,902 -0.32(-6.65%)
Jun 21, 2021 4.630 4.850 4.630 4.810 5,201 +0.17(+3.66%)
Jun 18, 2021 4.560 4.650 4.510 4.640 6,002 +0.05(+1.09%)
Jun 17, 2021 4.460 4.590 4.420 4.590 11,400 +0.15(+3.38%)
Jun 16, 2021 4.270 4.500 4.270 4.440 4,800 +0.09(+2.07%)
Jun 15, 2021 4.570 4.570 4.270 4.350 5,686 -0.13(-2.90%)
Jun 14, 2021 4.500 4.500 4.340 4.480 10,150 +0.24(+5.66%)
Jun 11, 2021 4.150 4.300 4.110 4.240 4,950 +0.18(+4.43%)
Jun 10, 2021 3.870 4.100 3.830 4.060 16,005 +0.36(+9.73%)
Jun 09, 2021 3.870 3.870 3.700 3.700 4,050 -0.08(-2.12%)
Jun 08, 2021 3.710 3.800 3.700 3.780 2,460 +0.10(+2.72%)
Jun 07, 2021 4.010 4.010 3.680 3.680 6,120 -0.25(-6.36%)
Jun 04, 2021 4.000 4.090 3.930 3.930 2,600 -0.09(-2.24%)
Jun 03, 2021 3.990 4.240 3.890 4.020 10,320 +0.15(+3.88%)
Jun 02, 2021 3.730 3.920 3.730 3.870 3,301 +0.16(+4.31%)
Jun 01, 2021 3.760 3.830 3.710 3.710 5,058 -0.09(-2.37%)
May 31, 2021 3.710 3.820 3.710 3.800 6,300 +0.12(+3.26%)
May 28, 2021 3.600 3.700 3.600 3.680 1,403 +0.12(+3.37%)
May 27, 2021 3.530 3.570 3.490 3.560 1,300 -0.01(-0.28%)
May 26, 2021 3.470 3.570 3.470 3.570 530 +0.16(+4.69%)
May 25, 2021 3.440 3.460 3.410 3.410 2,900 -0.04(-1.16%)
May 21, 2021 3.450 3.450 3.450 0 -0.01(-0.29%)
May 20, 2021 3.430 3.460 3.430 3.460 575 +0.01(+0.29%)
May 19, 2021 3.500 3.500 3.410 3.450 1,700 -0.13(-3.63%)
May 18, 2021 3.550 3.590 3.500 3.580 1,800 +0.05(+1.42%)
May 17, 2021 3.430 3.530 3.430 3.530 1,100 +0.12(+3.52%)
May 14, 2021 3.280 3.410 3.280 3.410 654 +0.10(+3.02%)
May 13, 2021 3.400 3.490 3.310 3.310 2,125 -0.07(-2.07%)
May 12, 2021 3.440 3.460 3.380 3.380 1,750 -0.06(-1.74%)
May 11, 2021 3.320 3.450 3.280 3.440 3,190 +0.09(+2.69%)
May 10, 2021 3.500 3.540 3.350 3.350 6,780 -0.14(-4.01%)
May 07, 2021 3.550 3.590 3.470 3.490 2,403 -0.04(-1.13%)
May 06, 2021 3.620 3.620 3.450 3.530 3,220 -0.08(-2.22%)
May 05, 2021 3.560 3.610 3.560 3.610 650 +0.02(+0.56%)
May 04, 2021 3.650 3.650 3.510 3.590 8,036 -0.06(-1.64%)
May 03, 2021 3.690 3.690 3.650 3.650 700 -0.05(-1.35%)
Apr 30, 2021 3.530 3.700 3.530 3.700 2,000 +0.11(+3.06%)
Apr 29, 2021 3.650 3.670 3.560 3.590 2,489 -0.09(-2.45%)
Apr 28, 2021 3.740 3.750 3.600 3.680 2,500 -0.03(-0.81%)
Apr 27, 2021 3.830 3.880 3.680 3.710 10,461 -0.03(-0.80%)
Apr 26, 2021 3.590 3.780 3.590 3.740 2,600 +0.23(+6.55%)
Apr 23, 2021 3.630 3.630 3.510 3.510 1,506 -0.11(-3.04%)
Apr 22, 2021 3.620 3.620 3.590 3.620 900 +0.02(+0.56%)
Apr 21, 2021 3.470 3.600 3.470 3.600 2,039 +0.18(+5.26%)
Apr 20, 2021 3.600 3.600 3.420 3.420 1,554 -0.20(-5.52%)
Apr 19, 2021 3.600 3.620 3.570 3.620 1,100 +0.03(+0.84%)
Apr 16, 2021 3.720 3.730 3.550 3.590 6,800 -0.11(-2.97%)
Apr 15, 2021 3.830 3.840 3.680 3.700 5,200 -0.15(-3.90%)
Apr 14, 2021 3.860 3.880 3.840 3.850 700 -0.03(-0.77%)
Apr 13, 2021 3.900 3.900 3.830 3.880 2,000 -0.01(-0.26%)
Apr 12, 2021 3.940 3.960 3.830 3.890 2,515 -0.10(-2.51%)
Apr 09, 2021 3.970 4.050 3.930 3.990 5,385 -0.10(-2.44%)
Apr 08, 2021 3.790 4.090 3.790 4.090 6,530 +0.28(+7.35%)
Apr 07, 2021 3.830 3.910 3.770 3.810 6,629 -0.02(-0.52%)
Apr 06, 2021 3.990 4.010 3.790 3.830 8,520 -0.16(-4.01%)
Apr 05, 2021 4.250 4.250 3.960 3.990 5,249 -0.05(-1.24%)
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.