Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.750 4.190 3.680 4.170 178,878 +0.40(+10.61%)
Feb 25, 2022 3.810 3.920 3.750 3.770 78,409 -0.07(-1.82%)
Feb 24, 2022 3.210 3.880 3.200 3.840 135,872 +0.58(+17.79%)
Feb 23, 2022 3.350 3.460 3.260 3.260 49,079 -0.14(-4.12%)
Feb 22, 2022 3.350 3.469 3.320 3.400 40,759 -0.02(-0.58%)
Feb 18, 2022 3.420 0 -0.10(-2.84%)
Feb 17, 2022 3.500 3.680 3.450 3.520 75,712 -0.20(-5.38%)
Feb 16, 2022 3.640 3.750 3.545 3.720 41,895 +0.06(+1.64%)
Feb 15, 2022 3.530 3.680 3.430 3.660 64,028 +0.23(+6.71%)
Feb 14, 2022 3.500 3.640 3.400 3.430 46,391 +0.10(+3.00%)
Feb 11, 2022 3.540 3.679 3.260 3.330 161,826 -0.49(-12.83%)
Feb 10, 2022 3.790 3.936 3.700 3.820 118,987 -0.01(-0.26%)
Feb 09, 2022 3.650 3.850 3.590 3.830 84,108 +0.27(+7.58%)
Feb 08, 2022 3.460 3.610 3.370 3.560 36,471 +0.10(+2.89%)
Feb 07, 2022 3.500 3.600 3.410 3.460 29,378 +0.00(+0.00%)
Feb 04, 2022 3.420 3.660 3.400 3.460 70,759 +0.03(+0.87%)
Feb 03, 2022 3.540 3.400 3.430 33,298 -0.23(-6.28%)
Feb 02, 2022 3.770 3.770 3.520 3.660 64,014 -0.09(-2.40%)
Feb 01, 2022 3.660 3.750 3.500 3.750 47,795 +0.13(+3.59%)
Jan 31, 2022 3.320 3.620 64,058 +0.30(+9.04%)
Jan 28, 2022 3.170 3.360 3.163 3.320 62,999 +0.11(+3.43%)
Jan 27, 2022 3.490 3.490 3.140 3.210 126,392 -0.28(-8.02%)
Jan 26, 2022 3.640 3.780 3.410 3.490 119,187 -0.07(-1.97%)
Jan 25, 2022 3.350 3.560 3.320 3.560 134,770 +0.28(+8.54%)
Jan 24, 2022 3.140 3.320 2.820 3.280 203,639 +0.12(+3.80%)
Jan 21, 2022 3.290 3.330 3.081 3.160 143,786 -0.12(-3.66%)
Jan 20, 2022 3.250 3.534 3.210 3.280 53,257 +0.07(+2.18%)
Jan 19, 2022 3.350 3.390 3.200 3.210 65,185 -0.20(-5.87%)
Jan 18, 2022 3.450 3.535 3.330 3.410 75,764 -0.07(-2.01%)
Jan 14, 2022 3.480 0 +0.00(+0.00%)
Jan 13, 2022 3.620 3.800 3.460 3.480 140,253 -0.13(-3.60%)
Jan 12, 2022 3.460 3.643 3.400 3.610 98,140 +0.17(+4.94%)
Jan 11, 2022 3.300 3.540 3.280 3.440 83,118 +0.12(+3.61%)
Jan 10, 2022 3.360 3.400 3.140 3.320 97,337 +0.03(+0.91%)
Jan 07, 2022 3.340 3.490 3.210 3.290 116,501 -0.01(-0.30%)
Jan 06, 2022 3.280 3.390 3.120 3.300 83,893 +0.08(+2.48%)
Jan 05, 2022 3.510 3.610 3.200 3.220 184,097 -0.29(-8.26%)
Jan 04, 2022 3.640 3.790 3.430 3.510 101,765 -0.03(-0.85%)
Jan 03, 2022 3.390 3.640 3.360 3.540 52,538 +0.22(+6.63%)
Dec 31, 2021 3.210 3.490 3.170 3.320 153,765 +0.08(+2.47%)
Dec 30, 2021 3.230 3.424 3.210 3.240 192,200 -0.01(-0.31%)
Dec 29, 2021 3.520 3.550 3.170 3.250 383,271 -0.26(-7.41%)
Dec 28, 2021 3.750 3.750 3.500 3.510 175,624 -0.25(-6.65%)
Dec 27, 2021 3.890 3.940 3.620 3.760 157,623 -0.14(-3.59%)
Dec 23, 2021 4.050 4.050 3.820 3.900 157,412 -0.08(-2.01%)
Dec 22, 2021 4.160 4.210 3.950 3.980 150,921 -0.16(-3.86%)
Dec 21, 2021 3.960 4.170 3.850 4.140 139,379 +0.24(+6.15%)
Dec 20, 2021 4.120 4.120 3.800 3.900 236,145 -0.31(-7.36%)
Dec 17, 2021 4.250 4.340 4.102 4.210 197,767 -0.13(-3.00%)
Dec 16, 2021 4.480 4.500 4.110 4.340 98,410 -0.10(-2.25%)
Dec 15, 2021 4.390 4.440 4.000 4.440 248,213 +0.02(+0.45%)
Dec 14, 2021 4.640 4.720 4.180 4.420 106,381 -0.29(-6.16%)
Dec 13, 2021 4.700 4.780 4.560 4.710 82,470 +0.01(+0.21%)
Dec 10, 2021 4.570 4.700 4.390 4.700 83,038 +0.26(+5.86%)
Dec 09, 2021 4.720 4.840 4.420 4.440 59,914 -0.27(-5.73%)
Dec 08, 2021 4.500 4.740 4.310 4.710 208,861 +0.31(+7.05%)
Dec 07, 2021 4.360 4.660 4.360 4.400 51,672 +0.12(+2.80%)
Dec 06, 2021 4.220 4.420 4.060 4.280 81,033 +0.01(+0.23%)
Dec 03, 2021 4.500 4.691 4.170 4.270 103,586 -0.17(-3.83%)
Dec 02, 2021 4.480 4.585 4.330 4.440 99,691 -0.03(-0.67%)
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.