Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.960 4.100 3.902 4.080 1,662,135 +0.11(+2.77%)
Apr 27, 2023 3.940 4.000 3.840 3.970 1,134,734 +0.05(+1.28%)
Apr 26, 2023 3.990 4.040 3.860 3.920 1,377,197 -0.08(-2.00%)
Apr 25, 2023 4.000 4.045 3.970 4.000 1,460,776 -0.06(-1.48%)
Apr 24, 2023 4.080 4.125 3.995 4.060 1,123,166 -0.04(-0.98%)
Apr 21, 2023 4.200 4.200 4.040 4.100 1,490,955 -0.09(-2.15%)
Apr 20, 2023 4.200 4.290 4.130 4.190 1,114,526 -0.06(-1.41%)
Apr 19, 2023 4.300 4.310 4.165 4.250 1,902,915 -0.07(-1.62%)
Apr 18, 2023 4.490 4.500 4.290 4.320 1,181,738 -0.04(-0.92%)
Apr 17, 2023 4.320 4.490 4.300 4.360 1,548,457 +0.10(+2.35%)
Apr 14, 2023 4.320 4.350 4.175 4.260 1,313,041 -0.07(-1.62%)
Apr 13, 2023 4.120 4.410 4.110 4.330 2,264,435 +0.24(+5.87%)
Apr 12, 2023 4.130 4.275 4.055 4.090 2,749,273 +0.00(+0.00%)
Apr 11, 2023 4.150 4.300 4.090 4.090 1,385,558 -0.05(-1.21%)
Apr 10, 2023 4.060 4.180 3.950 4.140 2,114,648 -0.01(-0.24%)
Apr 06, 2023 3.840 4.180 3.840 4.150 3,799,448 +0.49(+13.39%)
Apr 05, 2023 3.700 3.700 3.595 3.660 1,605,312 -0.06(-1.61%)
Apr 04, 2023 3.710 3.740 3.605 3.720 1,590,635 +0.08(+2.20%)
Apr 03, 2023 3.910 3.910 3.600 3.640 2,400,449 -0.29(-7.38%)
Mar 31, 2023 3.610 4.000 3.600 3.930 4,418,087 +0.36(+10.08%)
Mar 30, 2023 3.690 4.061 3.550 3.570 5,817,504 +0.03(+0.85%)
Mar 29, 2023 3.480 3.565 3.405 3.540 2,409,247 +0.13(+3.81%)
Mar 28, 2023 3.370 3.425 3.300 3.410 2,102,542 +0.01(+0.29%)
Mar 27, 2023 3.510 3.510 3.315 3.400 1,933,388 -0.12(-3.41%)
Mar 24, 2023 3.460 3.560 3.320 3.520 3,653,272 +0.02(+0.57%)
Mar 23, 2023 3.310 3.550 3.310 3.500 3,610,844 +0.20(+6.06%)
Mar 22, 2023 3.460 3.480 3.290 3.300 3,033,779 -0.19(-5.44%)
Mar 21, 2023 3.540 3.540 3.375 3.490 3,893,622 +0.03(+0.87%)
Mar 20, 2023 3.890 3.910 3.460 3.460 5,060,935 -0.41(-10.59%)
Mar 17, 2023 3.980 3.980 3.860 3.870 6,158,588 -0.12(-3.01%)
Mar 16, 2023 3.980 4.045 3.910 3.990 1,261,608 -0.02(-0.50%)
Mar 15, 2023 3.990 4.030 3.930 4.010 1,352,321 -0.06(-1.47%)
Mar 14, 2023 4.140 4.190 4.020 4.070 1,207,544 +0.03(+0.74%)
Mar 13, 2023 4.000 4.185 3.920 4.040 1,529,316 -0.04(-0.98%)
Mar 10, 2023 4.170 4.220 3.975 4.080 2,141,171 -0.13(-3.09%)
Mar 09, 2023 4.550 4.550 4.210 4.210 1,617,906 -0.33(-7.27%)
Mar 08, 2023 4.530 4.580 4.470 4.540 907,357 +0.03(+0.67%)
Mar 07, 2023 4.580 4.600 4.475 4.510 1,076,121 -0.08(-1.74%)
Mar 06, 2023 4.630 4.670 4.565 4.590 986,105 -0.04(-0.86%)
Mar 03, 2023 4.530 4.650 4.440 4.630 1,397,430 +0.13(+2.89%)
Mar 02, 2023 4.430 4.510 4.390 4.500 1,209,097 +0.02(+0.45%)
Mar 01, 2023 4.600 4.650 4.460 4.480 1,272,327 -0.13(-2.82%)
Feb 28, 2023 4.630 4.660 4.525 4.610 1,361,055 -0.01(-0.22%)
Feb 27, 2023 4.710 4.790 4.600 4.620 992,884 -0.02(-0.43%)
Feb 24, 2023 4.660 4.680 4.570 4.640 1,360,741 -0.09(-1.90%)
Feb 23, 2023 4.790 4.830 4.620 4.730 1,197,341 +0.05(+1.07%)
Feb 22, 2023 4.700 4.750 4.630 4.680 1,186,662 -0.04(-0.85%)
Feb 21, 2023 4.640 4.820 4.630 4.720 1,920,117 +0.02(+0.43%)
Feb 17, 2023 4.740 4.740 4.610 4.700 890,465 -0.04(-0.84%)
Feb 16, 2023 4.750 4.810 4.680 4.740 987,624 -0.10(-2.07%)
Feb 15, 2023 4.640 4.880 4.620 4.840 1,423,181 +0.24(+5.22%)
Feb 14, 2023 4.520 4.640 4.450 4.600 1,238,691 +0.04(+0.88%)
Feb 13, 2023 4.580 4.600 4.440 4.560 1,154,371 -0.02(-0.44%)
Feb 10, 2023 4.500 4.580 4.440 4.580 1,436,804 +0.07(+1.55%)
Feb 09, 2023 4.700 4.760 4.500 4.510 1,423,566 -0.19(-4.04%)
Feb 08, 2023 4.700 4.790 4.680 4.700 891,024 -0.05(-1.05%)
Feb 07, 2023 4.780 4.800 4.650 4.750 1,390,531 -0.04(-0.84%)
Feb 06, 2023 4.910 4.960 4.740 4.790 1,438,577 -0.17(-3.43%)
Feb 03, 2023 5.010 5.100 4.900 4.960 1,173,137 -0.08(-1.59%)
Feb 02, 2023 4.990 5.180 4.940 5.040 2,401,143 +0.13(+2.65%)
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.