Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.900 9.970 9.900 9.970 7,005 +0.13(+1.32%)
Apr 27, 2022 9.840 18 +0.00(+0.00%)
Apr 26, 2022 9.840 9.840 9.840 9.840 263 -0.06(-0.61%)
Apr 25, 2022 9.900 9.900 9.900 9.900 212 +0.05(+0.51%)
Apr 22, 2022 9.850 9.850 9.850 9.850 245 -0.03(-0.30%)
Apr 19, 2022 9.880 0 +0.00(+0.00%)
Apr 18, 2022 9.930 9.930 9.880 9.880 252 -0.02(-0.20%)
Apr 14, 2022 9.900 9.900 9.900 9.900 138 -0.00(-0.05%)
Apr 13, 2022 9.930 9.930 9.905 9.905 357 +0.02(+0.25%)
Apr 11, 2022 9.880 70 +0.01(+0.10%)
Apr 08, 2022 9.870 9.870 9.870 9.870 126 -0.03(-0.30%)
Apr 07, 2022 9.930 9.930 9.900 9.900 124,554 -0.03(-0.30%)
Apr 06, 2022 9.930 9.930 9.890 9.930 174,750 +0.03(+0.30%)
Apr 04, 2022 9.900 245 +0.05(+0.51%)
Apr 01, 2022 9.850 9.860 9.850 9.850 16,638 -0.02(-0.20%)
Mar 31, 2022 9.920 9.920 9.870 9.870 7,635 -0.02(-0.20%)
Mar 30, 2022 9.880 9.890 9.880 9.890 2,400 +0.04(+0.41%)
Mar 29, 2022 9.850 9.850 9.850 9.850 251 +0.01(+0.10%)
Mar 25, 2022 9.840 44 -0.05(-0.51%)
Mar 24, 2022 9.891 9.891 9.891 9.891 112 +0.03(+0.31%)
Mar 23, 2022 9.880 9.883 9.835 9.860 1,526,402 +0.01(+0.06%)
Mar 22, 2022 9.830 9.854 9.830 9.854 953 +0.02(+0.24%)
Mar 21, 2022 9.780 9.830 9.780 9.830 617,382 +0.02(+0.20%)
Mar 18, 2022 9.830 9.830 9.810 9.810 750 +0.00(+0.00%)
Mar 17, 2022 9.850 9.850 9.810 9.810 187,206 -0.01(-0.10%)
Mar 16, 2022 9.810 9.840 9.790 9.820 5,732 +0.01(+0.10%)
Mar 15, 2022 9.810 9.820 9.810 9.810 1,808 +0.00(+0.00%)
Mar 14, 2022 9.850 9.850 9.810 9.810 216,160 -0.02(-0.20%)
Mar 11, 2022 9.830 9.830 9.830 9.830 132 -0.02(-0.20%)
Mar 10, 2022 9.780 9.850 9.780 9.850 618 +0.02(+0.20%)
Mar 09, 2022 9.880 9.880 9.780 9.830 1,815 +0.00(+0.00%)
Mar 08, 2022 9.900 9.900 9.830 9.830 889 -0.07(-0.71%)
Mar 07, 2022 9.869 9.900 9.865 9.900 2,211 +0.06(+0.61%)
Mar 04, 2022 9.820 9.850 9.820 9.840 5,440 +0.05(+0.51%)
Mar 03, 2022 9.840 9.840 9.790 9.790 1,379 -0.08(-0.81%)
Mar 02, 2022 9.880 9.880 9.820 9.870 4,023 -0.06(-0.60%)
Mar 01, 2022 9.930 9.930 9.930 9.930 1,084 +0.00(+0.00%)
Feb 28, 2022 9.950 9.950 9.900 9.930 17,549 -0.02(-0.20%)
Feb 25, 2022 9.940 9.950 9.850 9.950 4,920 +0.04(+0.45%)
Feb 24, 2022 9.855 9.930 9.855 9.905 6,417 +0.01(+0.15%)
Feb 23, 2022 9.880 9.890 9.810 9.890 8,742 +0.01(+0.10%)
Feb 22, 2022 9.820 9.900 9.820 9.880 23,372 -0.01(-0.10%)
Feb 18, 2022 9.890 0 +0.05(+0.51%)
Feb 17, 2022 9.880 9.880 9.830 9.840 17,575 -0.03(-0.30%)
Feb 16, 2022 9.870 9.870 9.870 9.870 1,329 +0.00(+0.00%)
Feb 15, 2022 9.850 9.870 9.850 9.870 43,107 +0.01(+0.10%)
Feb 14, 2022 9.850 9.860 9.850 9.860 22,159 +0.01(+0.10%)
Feb 11, 2022 9.850 9.850 9.850 9.850 23,601 +0.00(+0.00%)
Feb 10, 2022 9.850 9.850 9.840 9.850 4,019 +0.01(+0.10%)
Feb 09, 2022 9.840 9.840 9.830 9.840 40,006 +0.01(+0.10%)
Feb 08, 2022 9.840 9.840 9.820 9.830 1,284 +0.03(+0.31%)
Feb 07, 2022 9.870 9.870 9.800 9.800 421 -0.04(-0.41%)
Feb 04, 2022 9.830 9.840 9.820 9.840 15,782 +0.01(+0.10%)
Feb 03, 2022 9.870 9.790 9.830 341,508 -0.02(-0.20%)
Feb 02, 2022 9.850 9.850 9.825 9.850 34,232 +0.00(+0.00%)
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.