Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.440 3.470 3.340 3.370 416,764 -0.08(-2.32%)
Apr 27, 2023 3.370 3.450 3.360 3.450 207,433 +0.07(+2.07%)
Apr 26, 2023 3.430 3.450 3.350 3.380 316,018 -0.05(-1.46%)
Apr 25, 2023 3.410 3.535 3.270 3.430 356,784 -0.03(-0.87%)
Apr 24, 2023 3.480 3.530 3.400 3.460 382,122 -0.01(-0.29%)
Apr 21, 2023 3.490 3.580 3.310 3.470 350,872 -0.03(-0.86%)
Apr 20, 2023 3.560 3.640 3.450 3.500 420,099 -0.13(-3.58%)
Apr 19, 2023 3.740 3.740 3.470 3.630 747,084 -0.15(-3.97%)
Apr 18, 2023 3.850 3.850 3.620 3.780 937,735 -0.04(-1.05%)
Apr 17, 2023 3.630 3.881 3.520 3.820 701,606 +0.22(+6.11%)
Apr 14, 2023 3.550 3.660 3.420 3.600 616,309 +0.03(+0.84%)
Apr 13, 2023 3.310 3.630 3.310 3.570 762,199 +0.26(+7.85%)
Apr 12, 2023 3.640 3.680 3.270 3.310 1,227,338 -0.29(-8.06%)
Apr 11, 2023 3.470 3.630 3.360 3.600 982,004 +0.14(+4.05%)
Apr 10, 2023 3.290 3.475 3.070 3.460 918,403 +0.12(+3.59%)
Apr 06, 2023 2.960 3.405 2.910 3.340 1,532,242 +0.33(+10.96%)
Apr 05, 2023 2.800 3.080 2.800 3.010 859,865 +0.18(+6.36%)
Apr 04, 2023 2.820 2.870 2.715 2.830 421,657 +0.00(+0.00%)
Apr 03, 2023 2.740 2.870 2.650 2.830 381,336 +0.15(+5.60%)
Mar 31, 2023 2.580 2.820 2.530 2.680 1,684,700 +0.22(+8.94%)
Mar 30, 2023 2.560 2.790 2.440 2.460 477,665 -0.05(-1.99%)
Mar 29, 2023 2.370 2.510 2.320 2.510 551,833 +0.16(+6.81%)
Mar 28, 2023 2.500 2.500 2.305 2.350 740,772 -0.14(-5.62%)
Mar 27, 2023 2.370 2.640 2.360 2.490 1,025,004 +0.13(+5.51%)
Mar 24, 2023 2.330 2.440 2.235 2.360 1,148,366 +0.06(+2.61%)
Mar 23, 2023 2.400 2.400 2.260 2.300 351,052 -0.04(-1.71%)
Mar 22, 2023 2.520 2.520 2.330 2.340 173,049 -0.16(-6.21%)
Mar 21, 2023 2.500 2.520 2.460 2.495 197,921 +0.04(+1.84%)
Mar 20, 2023 2.490 2.510 2.430 2.450 143,789 -0.04(-1.61%)
Mar 17, 2023 2.570 2.800 2.450 2.490 259,137 -0.08(-3.11%)
Mar 16, 2023 2.550 2.690 2.480 2.570 398,283 +0.01(+0.39%)
Mar 15, 2023 2.590 2.639 2.400 2.560 234,514 -0.13(-4.83%)
Mar 14, 2023 2.550 2.750 2.482 2.690 314,469 +0.23(+9.35%)
Mar 13, 2023 2.420 2.910 2.370 2.460 941,967 +0.06(+2.50%)
Mar 10, 2023 2.710 2.780 2.390 2.400 858,061 -0.38(-13.67%)
Mar 09, 2023 3.000 3.010 2.780 2.780 258,664 -0.24(-7.95%)
Mar 08, 2023 3.210 3.210 2.860 3.020 551,773 -0.20(-6.21%)
Mar 07, 2023 3.180 3.310 3.070 3.220 385,167 +0.10(+3.21%)
Mar 06, 2023 2.930 3.170 2.910 3.120 507,165 +0.15(+5.05%)
Mar 03, 2023 2.860 2.970 2.760 2.970 316,983 +0.11(+3.85%)
Mar 02, 2023 2.950 3.070 2.860 2.860 359,436 -0.13(-4.35%)
Mar 01, 2023 3.000 3.050 2.920 2.990 404,056 +0.01(+0.34%)
Feb 28, 2023 3.000 3.120 2.970 2.980 416,271 +0.00(+0.00%)
Feb 27, 2023 2.870 3.070 2.870 2.980 488,758 +0.11(+3.83%)
Feb 24, 2023 2.860 2.970 2.789 2.870 427,675 -0.02(-0.69%)
Feb 23, 2023 3.150 3.220 2.890 2.890 558,951 -0.28(-8.83%)
Feb 22, 2023 3.320 3.360 3.150 3.170 251,310 -0.14(-4.23%)
Feb 21, 2023 3.680 3.720 3.300 3.310 353,581 -0.41(-11.02%)
Feb 17, 2023 3.580 3.755 3.420 3.720 241,778 +0.14(+3.91%)
Feb 16, 2023 3.400 3.650 3.400 3.580 284,579 +0.16(+4.68%)
Feb 15, 2023 3.450 3.630 3.290 3.420 800,087 -0.03(-0.87%)
Feb 14, 2023 3.610 3.668 3.400 3.450 444,437 -0.16(-4.43%)
Feb 13, 2023 3.700 3.700 3.470 3.610 395,041 -0.04(-1.10%)
Feb 10, 2023 3.920 3.920 3.560 3.650 299,313 -0.30(-7.59%)
Feb 09, 2023 3.850 4.000 3.810 3.950 313,211 +0.11(+2.86%)
Feb 08, 2023 4.020 4.100 3.795 3.840 291,954 -0.25(-6.11%)
Feb 07, 2023 4.150 4.310 4.020 4.090 332,032 -0.05(-1.21%)
Feb 06, 2023 4.260 4.380 4.140 4.140 212,136 -0.13(-3.04%)
Feb 03, 2023 4.150 4.340 4.000 4.270 285,814 +0.03(+0.71%)
Feb 02, 2023 3.950 4.330 3.950 4.240 575,361 +0.24(+6.00%)
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.