Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.800 4.800 4.560 4.687 50,015 -0.03(-0.64%)
Apr 27, 2023 4.352 4.735 4.321 4.717 38,250 +0.23(+5.14%)
Apr 26, 2023 4.560 4.673 4.260 4.487 60,364 +0.03(+0.73%)
Apr 25, 2023 4.560 4.739 4.320 4.454 33,709 -0.14(-3.08%)
Apr 24, 2023 4.860 4.919 4.440 4.596 48,175 +0.16(+3.51%)
Apr 21, 2023 4.644 4.708 4.440 4.440 62,628 -0.25(-5.32%)
Apr 20, 2023 4.680 4.740 4.620 4.690 13,754 -0.05(-1.06%)
Apr 19, 2023 4.680 4.764 4.560 4.740 31,640 +0.17(+3.62%)
Apr 18, 2023 4.800 4.800 4.560 4.574 33,589 -0.12(-2.53%)
Apr 17, 2023 4.716 4.776 4.680 4.693 33,473 -0.01(-0.20%)
Apr 14, 2023 4.727 4.800 4.560 4.703 25,895 -0.02(-0.43%)
Apr 13, 2023 4.800 4.800 4.564 4.723 38,583 +0.16(+3.58%)
Apr 12, 2023 4.706 4.920 4.466 4.560 34,987 -0.12(-2.54%)
Apr 11, 2023 4.680 4.882 4.440 4.679 72,003 -0.08(-1.69%)
Apr 10, 2023 5.040 5.040 4.686 4.759 36,437 -0.01(-0.13%)
Apr 06, 2023 5.160 5.160 4.704 4.765 36,131 -0.31(-6.12%)
Apr 05, 2023 4.416 5.076 4.410 5.076 157,067 +0.88(+20.86%)
Apr 04, 2023 4.680 4.800 4.200 4.200 72,423 -0.48(-10.26%)
Apr 03, 2023 5.040 5.040 4.614 4.680 67,038 -0.30(-6.07%)
Mar 31, 2023 5.160 5.160 4.812 4.982 37,236 +0.17(+3.52%)
Mar 30, 2023 5.400 5.460 4.800 4.813 51,870 -0.58(-10.83%)
Mar 29, 2023 4.920 5.400 4.980 5.398 51,389 +0.36(+7.12%)
Mar 28, 2023 5.160 5.213 4.980 5.039 30,203 +0.06(+1.18%)
Mar 27, 2023 5.280 5.378 4.980 4.980 35,023 -0.28(-5.27%)
Mar 24, 2023 5.112 5.280 5.040 5.257 22,174 -0.01(-0.25%)
Mar 23, 2023 5.040 5.390 4.932 5.270 42,432 +0.11(+2.14%)
Mar 22, 2023 5.400 5.412 5.054 5.160 36,038 -0.24(-4.44%)
Mar 21, 2023 5.520 5.479 5.160 5.400 31,632 -0.03(-0.55%)
Mar 20, 2023 5.280 5.464 5.118 5.430 51,200 -0.05(-0.88%)
Mar 17, 2023 5.400 5.651 5.069 5.478 46,953 +0.05(+1.00%)
Mar 16, 2023 5.098 5.424 4.800 5.424 42,716 +0.26(+5.12%)
Mar 15, 2023 5.400 5.520 5.046 5.160 34,818 +0.00(+0.00%)
Mar 14, 2023 5.400 5.496 4.960 5.160 47,236 -0.24(-4.44%)
Mar 13, 2023 5.160 5.420 4.958 5.400 97,701 +0.71(+15.06%)
Mar 10, 2023 5.221 5.315 4.322 4.693 126,788 -0.41(-8.04%)
Mar 09, 2023 5.400 5.484 5.035 5.104 57,618 -0.30(-5.49%)
Mar 08, 2023 5.392 5.568 5.280 5.400 78,464 +0.02(+0.45%)
Mar 07, 2023 5.592 5.698 5.280 5.376 42,852 -0.22(-4.01%)
Mar 06, 2023 6.000 6.000 5.580 5.600 29,571 -0.28(-4.76%)
Mar 03, 2023 6.000 6.158 5.640 5.880 56,869 -0.05(-0.83%)
Mar 02, 2023 5.761 6.000 5.760 5.929 24,105 -0.01(-0.18%)
Mar 01, 2023 6.236 6.354 5.760 5.940 51,415 -0.30(-4.75%)
Feb 28, 2023 6.360 6.581 6.000 6.236 39,660 +0.39(+6.58%)
Feb 27, 2023 5.647 6.287 5.640 5.851 118,924 +0.47(+8.79%)
Feb 24, 2023 5.827 5.993 5.173 5.378 59,425 -0.37(-6.43%)
Feb 23, 2023 6.000 6.119 5.520 5.748 71,597 -0.24(-3.97%)
Feb 22, 2023 6.360 6.480 5.880 5.986 54,931 -0.35(-5.58%)
Feb 21, 2023 6.950 6.958 6.240 6.340 69,245 -0.62(-8.88%)
Feb 17, 2023 7.200 7.243 6.600 6.958 50,152 +0.06(+0.83%)
Feb 16, 2023 7.080 7.288 6.727 6.900 55,676 -0.21(-2.99%)
Feb 15, 2023 7.320 7.650 6.964 7.112 32,238 +0.02(+0.34%)
Feb 14, 2023 7.560 7.680 6.960 7.088 36,100 -0.53(-6.90%)
Feb 13, 2023 7.680 7.800 7.440 7.614 20,415 -0.19(-2.38%)
Feb 10, 2023 7.920 7.920 7.440 7.800 35,428 +0.37(+4.94%)
Feb 09, 2023 8.160 8.520 7.200 7.433 71,423 -0.73(-8.91%)
Feb 08, 2023 8.576 8.640 8.053 8.160 55,637 -0.12(-1.45%)
Feb 07, 2023 8.400 8.519 8.087 8.280 89,696 +0.04(+0.48%)
Feb 06, 2023 8.520 8.640 8.040 8.240 39,519 -0.22(-2.62%)
Feb 03, 2023 8.400 8.639 8.100 8.462 57,300 +0.06(+0.74%)
Feb 02, 2023 8.040 8.640 7.680 8.400 169,874 +0.67(+8.65%)
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.