Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.210 5.555 4.890 5.390 18,556,014 +1.07(+24.77%)
Apr 27, 2023 4.290 4.430 4.215 4.320 4,369,722 +0.08(+1.89%)
Apr 26, 2023 4.090 4.250 4.040 4.240 2,555,318 +0.12(+3.04%)
Apr 25, 2023 4.010 4.150 3.990 4.115 3,004,212 +0.08(+1.86%)
Apr 24, 2023 4.320 4.320 4.020 4.040 2,497,465 -0.22(-5.16%)
Apr 21, 2023 4.160 4.330 4.135 4.260 3,435,859 +0.11(+2.65%)
Apr 20, 2023 4.280 4.338 4.120 4.150 3,424,705 -0.18(-4.16%)
Apr 19, 2023 4.140 4.405 4.115 4.330 3,110,138 +0.16(+3.84%)
Apr 18, 2023 4.400 4.405 4.050 4.170 3,223,030 -0.16(-3.70%)
Apr 17, 2023 4.090 4.385 4.020 4.330 3,207,195 +0.29(+7.18%)
Apr 14, 2023 4.090 4.180 4.040 4.040 1,705,720 -0.06(-1.46%)
Apr 13, 2023 3.950 4.165 3.910 4.100 2,214,981 +0.21(+5.40%)
Apr 12, 2023 3.900 3.990 3.880 3.890 1,895,412 -0.02(-0.51%)
Apr 11, 2023 3.840 3.930 3.820 3.910 1,874,105 +0.05(+1.30%)
Apr 10, 2023 4.060 4.100 3.855 3.860 2,098,043 -0.20(-4.93%)
Apr 06, 2023 3.970 4.100 3.905 4.060 3,507,283 +0.17(+4.37%)
Apr 05, 2023 3.760 3.920 3.750 3.890 1,906,698 +0.14(+3.73%)
Apr 04, 2023 3.890 3.935 3.690 3.750 2,631,484 -0.09(-2.34%)
Apr 03, 2023 3.830 3.945 3.740 3.840 2,393,202 +0.00(+0.00%)
Mar 31, 2023 3.750 3.900 3.745 3.840 3,006,025 +0.13(+3.50%)
Mar 30, 2023 3.840 3.840 3.660 3.710 2,912,916 -0.12(-3.13%)
Mar 29, 2023 3.710 3.840 3.660 3.830 2,094,675 +0.14(+3.79%)
Mar 28, 2023 3.820 3.845 3.665 3.690 2,035,834 -0.12(-3.15%)
Mar 27, 2023 3.820 3.870 3.745 3.810 1,952,690 +0.02(+0.53%)
Mar 24, 2023 3.700 3.830 3.660 3.790 2,218,491 +0.06(+1.61%)
Mar 23, 2023 3.700 3.830 3.605 3.730 2,963,444 +0.06(+1.63%)
Mar 22, 2023 3.950 3.960 3.665 3.670 2,928,752 -0.27(-6.85%)
Mar 21, 2023 3.950 4.020 3.940 3.940 2,280,627 +0.01(+0.25%)
Mar 20, 2023 3.940 3.950 3.845 3.930 2,680,860 -0.03(-0.76%)
Mar 17, 2023 4.080 4.100 3.855 3.960 5,076,431 -0.12(-2.94%)
Mar 16, 2023 4.040 4.140 3.990 4.080 2,953,495 -0.02(-0.49%)
Mar 15, 2023 4.110 4.220 4.030 4.100 2,094,513 -0.05(-1.20%)
Mar 14, 2023 4.080 4.220 4.030 4.150 3,042,795 +0.11(+2.72%)
Mar 13, 2023 3.800 4.148 3.780 4.040 4,511,591 +0.26(+6.88%)
Mar 10, 2023 4.050 4.090 3.660 3.780 4,124,323 -0.27(-6.67%)
Mar 09, 2023 4.030 4.100 4.000 4.050 4,012,446 +0.05(+1.25%)
Mar 08, 2023 4.190 4.220 3.920 4.000 2,744,989 -0.20(-4.76%)
Mar 07, 2023 4.170 4.290 4.140 4.200 2,942,607 +0.03(+0.72%)
Mar 06, 2023 4.340 4.380 4.110 4.170 2,224,819 -0.20(-4.58%)
Mar 03, 2023 4.510 4.538 4.305 4.370 3,489,943 -0.08(-1.80%)
Mar 02, 2023 4.010 4.470 3.940 4.450 3,660,578 +0.43(+10.70%)
Mar 01, 2023 4.120 4.140 3.680 4.020 8,536,448 +0.14(+3.61%)
Feb 28, 2023 3.890 3.960 3.810 3.880 4,547,462 +0.02(+0.52%)
Feb 27, 2023 3.790 3.900 3.770 3.860 4,896,327 +0.13(+3.49%)
Feb 24, 2023 3.930 3.930 3.655 3.730 5,147,593 -0.24(-6.05%)
Feb 23, 2023 3.950 4.005 3.850 3.970 3,795,806 +0.02(+0.51%)
Feb 22, 2023 3.950 4.030 3.860 3.950 3,110,305 +0.01(+0.25%)
Feb 21, 2023 4.110 4.250 3.800 3.940 6,415,478 -0.24(-5.74%)
Feb 17, 2023 4.090 4.210 4.040 4.180 4,341,157 +0.12(+2.96%)
Feb 16, 2023 4.140 4.200 4.060 4.060 3,720,921 -0.14(-3.33%)
Feb 15, 2023 4.340 4.390 4.160 4.200 5,022,753 -0.16(-3.67%)
Feb 14, 2023 4.210 4.375 4.190 4.360 3,500,554 +0.01(+0.23%)
Feb 13, 2023 4.350 4.420 4.250 4.350 2,209,439 +0.00(+0.00%)
Feb 10, 2023 4.210 4.370 4.120 4.350 6,806,111 +0.14(+3.33%)
Feb 09, 2023 4.580 4.600 4.210 4.210 3,763,656 -0.34(-7.47%)
Feb 08, 2023 4.800 4.800 4.545 4.550 1,992,290 -0.22(-4.61%)
Feb 07, 2023 4.710 4.810 4.640 4.770 2,045,233 +0.06(+1.27%)
Feb 06, 2023 4.650 4.750 4.550 4.710 1,369,206 +0.05(+1.07%)
Feb 03, 2023 4.800 4.900 4.630 4.660 1,973,722 -0.26(-5.28%)
Feb 02, 2023 4.690 4.930 4.605 4.920 3,175,473 +0.29(+6.26%)
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.