Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.210 2.380 2.185 2.340 3,630,248 +0.10(+4.46%)
Apr 27, 2023 2.330 2.345 2.200 2.240 3,432,147 -0.07(-3.03%)
Apr 26, 2023 2.650 2.660 2.230 2.310 5,358,700 -0.27(-10.47%)
Apr 25, 2023 2.890 2.920 2.540 2.580 5,444,057 -0.35(-11.95%)
Apr 24, 2023 3.060 3.120 2.920 2.930 1,190,883 -0.15(-4.87%)
Apr 21, 2023 3.070 3.105 3.000 3.080 1,282,149 +0.03(+0.98%)
Apr 20, 2023 3.080 3.205 3.050 3.050 1,177,366 -0.09(-2.87%)
Apr 19, 2023 3.060 3.220 3.035 3.140 1,887,110 +0.03(+0.96%)
Apr 18, 2023 3.260 3.270 3.045 3.110 2,278,444 -0.08(-2.51%)
Apr 17, 2023 3.150 3.215 3.090 3.190 875,927 +0.06(+1.92%)
Apr 14, 2023 3.170 3.185 3.040 3.130 1,553,271 -0.02(-0.63%)
Apr 13, 2023 3.110 3.205 3.090 3.150 1,152,508 +0.09(+2.94%)
Apr 12, 2023 3.290 3.390 3.050 3.060 1,761,093 -0.13(-4.08%)
Apr 11, 2023 3.170 3.250 3.120 3.190 1,236,782 +0.06(+1.92%)
Apr 10, 2023 3.140 3.175 3.015 3.130 2,241,904 -0.07(-2.19%)
Apr 06, 2023 3.120 3.230 3.070 3.200 1,928,944 +0.06(+1.91%)
Apr 05, 2023 3.150 3.205 2.990 3.140 1,457,622 -0.06(-1.88%)
Apr 04, 2023 3.250 3.330 3.140 3.200 1,653,691 -0.05(-1.54%)
Apr 03, 2023 3.210 3.260 3.100 3.250 1,986,840 +0.02(+0.62%)
Mar 31, 2023 3.090 3.290 3.060 3.230 2,891,391 +0.16(+5.21%)
Mar 30, 2023 3.130 3.170 3.045 3.070 1,073,579 +0.01(+0.33%)
Mar 29, 2023 2.990 3.060 2.930 3.060 1,068,413 +0.15(+5.15%)
Mar 28, 2023 3.000 3.010 2.850 2.910 1,175,325 -0.11(-3.64%)
Mar 27, 2023 3.050 3.050 2.900 3.020 1,663,294 +0.02(+0.67%)
Mar 24, 2023 2.900 3.070 2.900 3.000 1,528,258 +0.04(+1.35%)
Mar 23, 2023 2.960 3.170 2.930 2.960 1,765,344 +0.01(+0.34%)
Mar 22, 2023 3.120 3.180 2.940 2.950 2,113,903 -0.21(-6.65%)
Mar 21, 2023 3.000 3.210 2.940 3.160 2,340,912 +0.22(+7.48%)
Mar 20, 2023 2.950 3.018 2.850 2.940 1,671,154 -0.02(-0.68%)
Mar 17, 2023 3.050 3.050 2.895 2.960 2,944,250 -0.10(-3.27%)
Mar 16, 2023 2.890 3.090 2.880 3.060 1,864,566 +0.09(+3.03%)
Mar 15, 2023 2.760 2.990 2.750 2.970 2,333,822 +0.08(+2.77%)
Mar 14, 2023 3.080 3.140 2.840 2.890 2,523,741 -0.05(-1.70%)
Mar 13, 2023 2.750 3.040 2.615 2.940 4,775,079 +0.09(+3.16%)
Mar 10, 2023 2.920 2.930 2.760 2.850 3,296,629 -0.09(-3.06%)
Mar 09, 2023 3.290 3.310 2.930 2.940 1,965,590 -0.36(-10.91%)
Mar 08, 2023 3.240 3.330 3.160 3.300 1,424,620 +0.05(+1.54%)
Mar 07, 2023 3.280 3.365 3.210 3.250 3,843,202 -0.11(-3.27%)
Mar 06, 2023 3.400 3.570 3.290 3.360 2,558,866 -0.05(-1.47%)
Mar 03, 2023 3.160 3.440 3.070 3.410 5,096,761 +0.39(+12.91%)
Mar 02, 2023 3.080 3.090 2.820 3.020 3,404,516 -0.03(-0.98%)
Mar 01, 2023 3.360 3.420 2.800 3.050 6,722,134 -0.56(-15.51%)
Feb 28, 2023 3.560 3.680 3.500 3.610 2,047,945 +0.03(+0.84%)
Feb 27, 2023 3.660 3.690 3.520 3.580 1,338,952 -0.01(-0.28%)
Feb 24, 2023 3.520 3.615 3.430 3.590 1,747,348 -0.06(-1.64%)
Feb 23, 2023 3.900 3.920 3.570 3.650 2,175,232 -0.20(-5.19%)
Feb 22, 2023 3.800 3.920 3.670 3.850 1,719,315 +0.06(+1.58%)
Feb 21, 2023 3.780 3.980 3.710 3.790 2,184,548 -0.09(-2.32%)
Feb 17, 2023 4.090 4.137 3.745 3.880 2,730,108 -0.28(-6.73%)
Feb 16, 2023 4.260 4.360 4.080 4.160 2,579,987 -0.25(-5.67%)
Feb 15, 2023 4.170 4.420 4.155 4.410 2,074,324 +0.16(+3.76%)
Feb 14, 2023 4.020 4.290 3.850 4.250 2,475,968 +0.13(+3.16%)
Feb 13, 2023 3.730 4.260 3.695 4.120 3,815,199 +0.42(+11.35%)
Feb 10, 2023 3.830 3.960 3.630 3.700 3,296,667 -0.25(-6.33%)
Feb 09, 2023 4.270 4.305 3.950 3.950 2,640,601 -0.19(-4.59%)
Feb 08, 2023 4.160 4.350 4.130 4.140 1,601,321 -0.09(-2.13%)
Feb 07, 2023 4.330 4.360 3.910 4.230 3,248,693 -0.22(-4.94%)
Feb 06, 2023 4.410 4.560 4.330 4.450 2,749,677 -0.03(-0.67%)
Feb 03, 2023 4.480 4.720 4.310 4.480 3,317,318 -0.28(-5.88%)
Feb 02, 2023 4.490 5.159 4.490 4.760 10,410,064 +0.35(+7.94%)
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.