Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 4.975 4.975 4.802 4.840 14,108 +0.00(+0.00%)
Jun 30, 2022 4.830 4.880 4.770 4.840 11,050 -0.01(-0.21%)
Jun 29, 2022 4.800 4.890 4.740 4.850 29,683 +0.02(+0.41%)
Jun 28, 2022 4.760 4.880 4.700 4.830 284,885 +0.01(+0.21%)
Jun 27, 2022 4.700 4.840 4.700 4.820 49,488 -0.03(-0.62%)
Jun 24, 2022 4.840 4.910 4.780 4.850 55,017 +0.03(+0.62%)
Jun 23, 2022 4.700 4.870 4.700 4.820 14,620 +0.03(+0.63%)
Jun 22, 2022 4.800 4.820 4.690 4.790 4,780 -0.08(-1.64%)
Jun 21, 2022 4.660 4.905 4.650 4.870 66,188 +0.20(+4.28%)
Jun 17, 2022 4.800 4.840 4.670 4.670 52,939 -0.09(-1.89%)
Jun 16, 2022 4.830 4.830 4.699 4.760 44,145 -0.15(-3.05%)
Jun 15, 2022 4.780 4.960 4.780 4.910 27,059 +0.13(+2.72%)
Jun 14, 2022 4.995 4.995 4.710 4.780 50,614 -0.14(-2.85%)
Jun 13, 2022 4.930 4.970 4.840 4.920 39,868 -0.02(-0.40%)
Jun 10, 2022 4.985 5.000 4.887 4.940 27,206 -0.08(-1.59%)
Jun 09, 2022 5.200 5.200 5.020 5.020 14,492 -0.05(-0.99%)
Jun 08, 2022 5.180 5.210 4.980 5.070 71,878 -0.09(-1.74%)
Jun 07, 2022 5.070 5.240 5.070 5.160 57,219 +0.03(+0.58%)
Jun 06, 2022 5.420 5.430 5.110 5.130 74,232 -0.25(-4.65%)
Jun 03, 2022 5.200 5.400 5.160 5.380 59,727 +0.21(+4.06%)
Jun 02, 2022 5.110 5.200 5.110 5.170 24,157 +0.03(+0.58%)
Jun 01, 2022 5.130 5.270 5.100 5.140 37,002 +0.00(+0.00%)
May 31, 2022 5.100 5.230 5.100 5.140 61,566 +0.02(+0.39%)
May 27, 2022 5.130 5.141 5.100 5.120 58,395 +0.02(+0.39%)
May 26, 2022 5.150 5.180 5.100 5.100 58,507 +0.00(+0.00%)
May 25, 2022 4.940 5.180 4.940 5.100 110,307 +0.17(+3.45%)
May 24, 2022 5.100 5.110 4.850 4.930 152,141 -0.17(-3.33%)
May 23, 2022 5.110 5.150 5.030 5.100 48,861 +0.01(+0.20%)
May 20, 2022 5.100 5.170 4.960 5.090 109,263 +0.08(+1.60%)
May 19, 2022 5.170 5.240 4.960 5.010 96,785 -0.16(-3.09%)
May 18, 2022 5.160 5.200 5.030 5.170 127,448 +0.01(+0.19%)
May 17, 2022 5.210 5.420 5.140 5.160 145,268 +0.03(+0.58%)
May 16, 2022 5.040 5.250 5.010 5.130 169,077 +0.07(+1.38%)
May 13, 2022 4.950 5.170 4.850 5.060 123,523 +0.13(+2.64%)
May 12, 2022 4.950 5.050 4.810 4.930 50,702 -0.03(-0.60%)
May 11, 2022 4.950 5.140 4.950 4.960 51,285 -0.05(-1.00%)
May 10, 2022 5.480 5.480 4.860 5.010 83,325 +0.01(+0.20%)
May 09, 2022 5.050 5.075 4.822 5.000 121,807 -0.11(-2.15%)
May 06, 2022 5.370 5.370 5.030 5.110 20,893 -0.24(-4.49%)
May 05, 2022 5.320 5.370 5.160 5.350 17,711 -0.01(-0.19%)
May 04, 2022 5.440 5.440 5.295 5.360 19,881 +0.01(+0.19%)
May 03, 2022 5.380 5.500 5.300 5.350 29,073 +0.01(+0.19%)
May 02, 2022 5.100 5.420 5.100 5.340 39,335 +0.25(+4.91%)
Apr 29, 2022 5.130 5.280 5.030 5.090 23,634 -0.07(-1.36%)
Apr 28, 2022 5.140 5.240 5.050 5.160 16,336 +0.11(+2.18%)
Apr 27, 2022 5.010 5.150 5.000 5.050 36,885 -0.01(-0.20%)
Apr 26, 2022 5.080 5.140 5.030 5.060 55,713 -0.04(-0.78%)
Apr 25, 2022 5.040 5.330 5.016 5.100 28,753 +0.00(+0.00%)
Apr 22, 2022 5.150 5.174 5.000 5.100 47,495 -0.12(-2.30%)
Apr 21, 2022 5.400 5.180 5.220 103,968 -0.07(-1.32%)
Apr 20, 2022 5.420 5.430 5.220 5.290 48,687 +0.12(+2.32%)
Apr 19, 2022 5.160 5.290 5.150 5.170 33,174 +0.01(+0.19%)
Apr 18, 2022 5.260 5.280 5.160 5.160 20,315 +0.01(+0.19%)
Apr 14, 2022 5.210 5.270 5.150 5.150 23,508 -0.08(-1.53%)
Apr 13, 2022 5.120 5.500 5.120 5.230 121,757 +0.02(+0.38%)
Apr 12, 2022 5.340 5.360 5.175 5.210 54,768 -0.05(-0.95%)
Apr 11, 2022 5.130 5.310 5.130 5.260 62,142 +0.09(+1.74%)
Apr 08, 2022 5.380 5.380 5.010 5.170 57,398 -0.06(-1.15%)
Apr 07, 2022 5.340 5.380 5.190 5.230 47,586 -0.07(-1.32%)
Apr 06, 2022 5.450 5.500 5.280 5.300 73,117 -0.20(-3.64%)
Apr 05, 2022 5.730 5.750 5.500 5.500 66,236 -0.23(-4.01%)
Apr 04, 2022 5.500 5.770 5.490 5.730 123,346 +0.33(+6.11%)
Apr 01, 2022 5.350 5.590 5.350 5.400 34,413 +0.05(+0.93%)
Mar 31, 2022 5.520 5.620 5.345 5.350 42,100 -0.17(-3.08%)
Mar 30, 2022 5.400 5.580 5.400 5.520 53,377 +0.13(+2.41%)
Mar 29, 2022 5.310 5.470 5.251 5.390 64,033 +0.07(+1.32%)
Mar 28, 2022 5.310 5.360 5.210 5.320 12,284 +0.03(+0.57%)
Mar 25, 2022 5.350 5.470 5.290 5.290 54,369 -0.15(-2.76%)
Mar 24, 2022 5.430 5.470 5.270 5.440 30,071 +0.05(+0.93%)
Mar 23, 2022 5.320 5.520 5.260 5.390 53,885 +0.05(+0.94%)
Mar 22, 2022 5.261 5.430 5.261 5.340 59,566 +0.10(+1.91%)
Mar 21, 2022 5.250 5.320 5.160 5.240 31,796 -0.03(-0.57%)
Mar 18, 2022 4.800 5.300 4.800 5.270 137,136 +0.27(+5.40%)
Mar 17, 2022 5.000 5.190 4.970 5.000 101,414 +0.04(+0.81%)
Mar 16, 2022 4.980 5.000 4.950 4.960 66,414 +0.05(+1.02%)
Mar 15, 2022 4.850 4.960 4.850 4.910 21,769 +0.01(+0.20%)
Mar 14, 2022 4.910 5.060 4.800 4.900 83,936 -0.11(-2.20%)
Mar 11, 2022 5.130 5.200 5.000 5.010 24,107 -0.14(-2.72%)
Mar 10, 2022 5.180 5.270 5.090 5.150 15,890 -0.09(-1.72%)
Mar 09, 2022 5.140 5.362 5.140 5.240 72,828 +0.16(+3.15%)
Mar 08, 2022 5.050 5.200 4.910 5.080 66,349 +0.03(+0.59%)
Mar 07, 2022 5.000 5.130 5.000 5.050 43,951 +0.03(+0.60%)
Mar 04, 2022 5.020 5.050 4.900 5.020 69,641 +0.00(+0.00%)
Mar 03, 2022 5.050 5.080 4.970 5.020 75,249 +0.01(+0.20%)
Mar 02, 2022 5.010 5.100 4.850 5.010 147,829 +0.04(+0.80%)
Mar 01, 2022 5.170 5.170 4.950 4.970 110,570 -0.21(-4.05%)
Feb 28, 2022 5.070 5.210 5.060 5.180 47,234 +0.16(+3.19%)
Feb 25, 2022 5.070 5.140 4.950 5.020 118,906 +0.04(+0.80%)
Feb 24, 2022 4.720 5.020 4.720 4.980 76,163 +0.14(+2.89%)
Feb 23, 2022 4.780 5.010 4.780 4.840 114,975 -0.02(-0.41%)
Feb 22, 2022 4.970 5.030 4.800 4.860 66,321 -0.15(-2.99%)
Feb 18, 2022 5.010 0 -0.05(-0.99%)
Feb 17, 2022 5.020 5.125 4.950 5.060 76,901 -0.04(-0.78%)
Feb 16, 2022 5.050 5.100 5.040 5.100 57,989 +0.04(+0.79%)
Feb 15, 2022 5.110 5.110 5.010 5.060 34,261 +0.04(+0.80%)
Feb 14, 2022 5.030 5.200 5.010 5.020 91,774 -0.08(-1.57%)
Feb 11, 2022 5.110 5.218 4.960 5.100 115,098 -0.06(-1.16%)
Feb 10, 2022 5.080 5.420 5.080 5.160 289,124 -0.47(-8.35%)
Feb 09, 2022 5.540 5.727 5.510 5.630 160,121 +0.10(+1.81%)
Feb 08, 2022 5.370 5.540 5.340 5.530 43,518 +0.16(+2.98%)
Feb 07, 2022 5.390 5.490 5.360 5.370 51,320 -0.06(-1.10%)
Feb 04, 2022 5.400 5.480 5.228 5.430 63,258 +0.12(+2.26%)
Feb 03, 2022 5.180 5.310 66,075 +0.00(+0.00%)
Feb 02, 2022 5.510 5.510 5.260 5.310 41,984 -0.16(-2.93%)
Feb 01, 2022 5.580 5.580 5.440 5.470 116,054 -0.17(-3.01%)
Jan 31, 2022 5.350 5.640 135,047 +0.26(+4.83%)
Jan 28, 2022 5.290 5.380 5.210 5.380 241,182 +0.09(+1.70%)
Jan 27, 2022 5.370 5.380 5.250 5.290 99,267 -0.01(-0.19%)
Jan 26, 2022 5.350 5.530 5.300 5.300 44,056 +0.00(+0.00%)
Jan 25, 2022 5.250 5.445 5.250 5.300 85,996 +0.02(+0.38%)
Jan 24, 2022 5.410 5.455 5.260 5.280 116,162 -0.17(-3.12%)
Jan 21, 2022 5.380 5.585 5.360 5.450 202,112 +0.00(+0.00%)
Jan 20, 2022 5.450 5.620 5.420 5.450 355,700 -0.07(-1.27%)
Jan 19, 2022 5.370 5.630 5.370 5.520 117,956 +0.11(+2.03%)
Jan 18, 2022 5.500 5.710 5.380 5.410 151,048 -0.23(-4.08%)
Jan 14, 2022 5.640 0 +0.04(+0.71%)
Jan 13, 2022 5.710 5.710 5.526 5.600 63,292 +0.02(+0.36%)
Jan 12, 2022 5.600 5.640 5.530 5.580 63,596 +0.00(+0.00%)
Jan 11, 2022 5.680 5.680 5.500 5.580 98,410 +0.03(+0.54%)
Jan 10, 2022 5.785 5.785 5.500 5.550 98,800 -0.13(-2.29%)
Jan 07, 2022 5.550 5.750 5.550 5.680 111,935 +0.10(+1.79%)
Jan 06, 2022 5.410 5.650 5.300 5.580 181,521 +0.13(+2.39%)
Jan 05, 2022 5.700 5.730 5.320 5.450 332,077 -0.30(-5.22%)
Jan 04, 2022 5.870 5.870 5.450 5.750 596,522 +0.03(+0.52%)
Jan 03, 2022 4.820 5.980 4.790 5.720 2,825,473 +1.01(+21.44%)
Dec 31, 2021 4.750 4.810 4.710 4.710 25,245 -0.09(-1.87%)
Dec 30, 2021 4.840 4.950 4.790 4.800 60,861 +0.00(+0.00%)
Dec 29, 2021 4.690 4.840 4.690 4.800 55,458 +0.13(+2.78%)
Dec 28, 2021 4.580 4.680 4.580 4.670 36,077 +0.07(+1.52%)
Dec 27, 2021 4.670 4.690 4.580 4.600 41,352 +0.03(+0.66%)
Dec 23, 2021 4.550 4.600 4.480 4.570 26,447 +0.12(+2.70%)
Dec 22, 2021 4.500 4.610 4.320 4.450 37,000 +0.13(+3.01%)
Dec 21, 2021 4.250 4.470 4.240 4.320 149,284 +0.10(+2.37%)
Dec 20, 2021 4.050 4.280 4.050 4.220 89,749 +0.19(+4.71%)
Dec 17, 2021 3.970 4.250 3.930 4.030 1,396,754 -0.05(-1.23%)
Dec 16, 2021 4.010 4.190 4.010 4.080 242,030 -0.02(-0.49%)
Dec 15, 2021 4.280 4.325 3.980 4.100 365,781 -0.20(-4.65%)
Dec 14, 2021 4.420 4.420 4.300 4.300 232,817 -0.06(-1.38%)
Dec 13, 2021 4.540 4.610 4.310 4.360 238,854 -0.47(-9.73%)
Dec 10, 2021 4.905 4.905 4.740 4.830 34,941 +0.09(+1.90%)
Dec 09, 2021 4.760 4.890 4.720 4.740 26,671 -0.08(-1.66%)
Dec 08, 2021 4.650 4.910 4.630 4.820 24,061 +0.17(+3.66%)
Dec 07, 2021 4.760 4.780 4.650 4.650 13,314 -0.05(-1.06%)
Dec 06, 2021 4.610 4.790 4.500 4.700 10,204 +0.10(+2.17%)
Dec 03, 2021 4.740 4.820 4.500 4.600 27,608 -0.18(-3.77%)
Dec 02, 2021 4.340 4.820 4.340 4.780 48,748 +0.50(+11.68%)
Dec 01, 2021 4.250 4.530 4.200 4.280 161,737 +0.05(+1.18%)
Nov 30, 2021 4.500 4.565 4.190 4.230 433,804 -0.37(-8.04%)
Nov 29, 2021 4.830 4.970 4.560 4.600 143,932 -0.21(-4.37%)
Nov 26, 2021 4.820 4.980 4.760 4.810 28,796 -0.07(-1.43%)
Nov 24, 2021 4.820 4.880 4.820 4.880 13,779 +0.00(+0.00%)
Nov 23, 2021 4.860 4.930 4.850 4.880 10,404 +0.07(+1.46%)
Nov 22, 2021 4.980 5.070 4.810 4.810 32,754 -0.11(-2.24%)
Nov 19, 2021 4.910 4.990 4.900 4.920 22,059 -0.07(-1.40%)
Nov 18, 2021 5.120 5.050 4.970 4.990 55,040 -0.09(-1.77%)
Nov 17, 2021 5.160 5.160 4.980 5.080 29,852 -0.09(-1.74%)
Nov 16, 2021 5.190 5.208 4.860 5.170 49,215 +0.02(+0.39%)
Nov 15, 2021 5.170 5.170 5.050 5.150 43,871 +0.00(+0.00%)
Nov 12, 2021 5.100 5.180 5.050 5.150 24,258 +0.08(+1.58%)
Nov 11, 2021 5.130 5.190 5.020 5.070 26,612 -0.04(-0.78%)
Nov 10, 2021 5.000 5.160 5.110 18,053 +0.07(+1.39%)
Nov 09, 2021 5.110 5.110 4.960 5.040 14,525 -0.11(-2.14%)
Nov 08, 2021 5.180 5.180 5.110 5.150 13,647 +0.00(+0.00%)
Nov 05, 2021 5.000 5.150 5.000 5.150 39,773 -0.02(-0.39%)
Nov 04, 2021 5.250 5.250 5.020 5.170 55,459 -0.13(-2.45%)
Nov 03, 2021 5.210 5.300 5.031 5.300 27,595 +0.08(+1.53%)
Nov 02, 2021 4.870 5.330 4.760 5.220 68,775 +0.30(+6.10%)
Nov 01, 2021 4.800 4.950 4.670 4.920 83,074 +0.25(+5.35%)
Oct 29, 2021 4.720 4.820 4.640 4.670 64,440 -0.05(-1.06%)
Oct 28, 2021 4.690 4.840 4.620 4.720 34,306 +0.07(+1.51%)
Oct 27, 2021 4.650 4.710 4.590 4.650 34,878 +0.00(+0.00%)
Oct 26, 2021 4.780 4.650 73,175 -0.15(-3.12%)
Oct 25, 2021 4.690 4.820 4.640 4.800 93,782 +0.07(+1.48%)
Oct 22, 2021 4.850 4.850 4.680 4.730 37,863 -0.16(-3.27%)
Oct 21, 2021 4.770 4.960 4.720 4.890 14,386 +0.08(+1.66%)
Oct 20, 2021 4.790 4.850 4.740 4.810 25,227 +0.07(+1.48%)
Oct 19, 2021 4.800 4.800 4.690 4.740 94,590 -0.02(-0.42%)
Oct 18, 2021 4.740 4.767 4.700 4.760 45,279 +0.03(+0.63%)
Oct 15, 2021 4.900 4.990 4.690 4.730 63,619 -0.07(-1.46%)
Oct 14, 2021 4.810 4.860 4.701 4.800 21,927 +0.07(+1.48%)
Oct 13, 2021 4.730 4.790 4.680 4.730 16,856 -0.05(-1.05%)
Oct 12, 2021 4.760 4.800 4.620 4.780 66,415 +0.09(+1.92%)
Oct 11, 2021 4.720 4.780 4.640 4.690 44,854 -0.01(-0.21%)
Oct 08, 2021 4.770 4.780 4.660 4.700 23,373 -0.03(-0.63%)
Oct 07, 2021 4.720 4.801 4.680 4.730 28,106 +0.03(+0.64%)
Oct 06, 2021 4.700 4.780 4.570 4.700 40,176 -0.04(-0.84%)
Oct 05, 2021 4.690 4.750 4.610 4.740 45,750 +0.08(+1.72%)
Oct 04, 2021 4.730 4.730 4.630 4.660 42,468 -0.09(-1.89%)
Oct 01, 2021 4.850 4.855 4.730 4.750 33,907 -0.03(-0.63%)
Sep 30, 2021 4.920 4.920 4.750 4.780 25,974 +0.00(+0.00%)
Sep 29, 2021 4.810 4.920 4.710 4.780 56,744 -0.02(-0.42%)
Sep 28, 2021 4.840 4.870 4.580 4.800 38,859 -0.09(-1.84%)
Sep 27, 2021 4.910 4.970 4.870 4.890 23,799 -0.02(-0.41%)
Sep 24, 2021 4.930 4.990 4.770 4.910 20,711 -0.02(-0.41%)
Sep 23, 2021 4.780 4.990 4.704 4.930 32,835 +0.22(+4.67%)
Sep 22, 2021 4.760 4.830 4.710 4.710 18,332 +0.01(+0.21%)
Sep 21, 2021 4.780 4.780 4.700 4.700 30,151 -0.09(-1.88%)
Sep 20, 2021 4.750 4.800 4.620 4.790 38,387 -0.04(-0.83%)
Sep 17, 2021 4.800 4.850 4.770 4.830 72,096 +0.02(+0.42%)
Sep 16, 2021 4.980 5.000 4.790 4.810 101,496 -0.19(-3.80%)
Sep 15, 2021 4.910 5.000 4.890 5.000 23,546 +0.07(+1.42%)
Sep 14, 2021 5.010 5.020 4.870 4.930 46,568 -0.11(-2.18%)
Sep 13, 2021 4.980 5.070 4.954 5.040 26,513 +0.05(+1.00%)
Sep 10, 2021 5.000 5.043 4.940 4.990 19,968 -0.03(-0.60%)
Sep 09, 2021 4.910 5.020 4.810 5.020 31,350 +0.09(+1.83%)
Sep 08, 2021 5.210 5.240 4.910 4.930 60,852 -0.27(-5.19%)
Sep 07, 2021 5.280 5.300 5.060 5.200 47,439 -0.09(-1.70%)
Sep 03, 2021 5.300 5.300 5.140 5.290 47,463 +0.11(+2.12%)
Sep 02, 2021 5.100 5.190 5.090 5.180 140,765 +0.08(+1.57%)
Sep 01, 2021 5.190 5.190 5.050 5.100 29,908 -0.03(-0.58%)
Aug 31, 2021 5.110 5.170 5.090 5.130 56,408 +0.03(+0.59%)
Aug 30, 2021 5.070 5.140 5.003 5.100 42,122 +0.12(+2.41%)
Aug 27, 2021 4.930 5.105 4.930 4.980 40,423 +0.03(+0.61%)
Aug 26, 2021 5.100 5.100 4.920 4.950 31,425 -0.16(-3.13%)
Aug 25, 2021 5.130 5.170 5.095 5.110 26,497 -0.02(-0.39%)
Aug 24, 2021 5.050 5.160 4.990 5.130 49,816 +0.13(+2.60%)
Aug 23, 2021 4.910 5.050 4.910 5.000 23,501 +0.11(+2.25%)
Aug 20, 2021 4.770 4.890 4.770 4.890 18,060 +0.11(+2.30%)
Aug 19, 2021 4.820 4.840 4.710 4.780 51,370 -0.10(-2.05%)
Aug 18, 2021 4.710 4.980 4.710 4.880 55,643 -0.02(-0.41%)
Aug 17, 2021 5.040 5.040 4.810 4.900 85,110 -0.20(-3.92%)
Aug 16, 2021 5.100 5.120 4.910 5.100 74,762 +0.01(+0.20%)
Aug 13, 2021 5.170 5.170 4.960 5.090 117,813 -0.08(-1.55%)
Aug 12, 2021 5.160 5.200 5.150 5.170 33,517 -0.03(-0.58%)
Aug 11, 2021 5.340 5.340 5.150 5.200 39,871 -0.12(-2.26%)
Aug 10, 2021 5.320 5.340 5.250 5.320 36,445 -0.03(-0.56%)
Aug 09, 2021 5.250 5.380 5.100 5.350 80,106 +0.10(+1.90%)
Aug 06, 2021 5.280 5.350 5.120 5.250 71,883 -0.01(-0.19%)
Aug 05, 2021 5.300 5.350 5.120 5.260 74,935 +0.15(+2.94%)
Aug 04, 2021 5.520 5.520 5.085 5.110 225,338 -0.33(-6.07%)
Aug 03, 2021 6.390 6.390 5.140 5.440 472,054 -1.04(-16.05%)
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.