Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.000 4.080 3.835 4.060 652,313 +0.06(+1.50%)
May 05, 2023 3.840 4.020 3.840 4.000 542,524 +0.19(+4.99%)
May 04, 2023 3.730 3.880 3.710 3.810 426,937 +0.08(+2.28%)
May 03, 2023 3.700 3.870 3.650 3.725 691,430 +0.02(+0.40%)
May 02, 2023 3.810 3.840 3.695 3.710 786,067 -0.16(-4.13%)
May 01, 2023 4.000 4.000 3.826 3.870 620,808 -0.15(-3.73%)
Apr 28, 2023 4.230 4.248 3.985 4.020 1,180,532 +0.05(+1.26%)
Apr 27, 2023 3.850 4.130 3.840 3.970 1,083,563 +0.27(+7.30%)
Apr 26, 2023 3.760 3.820 3.670 3.700 566,096 +0.10(+2.78%)
Apr 25, 2023 3.700 3.720 3.560 3.600 594,879 -0.16(-4.26%)
Apr 24, 2023 3.850 3.850 3.710 3.760 423,708 -0.09(-2.34%)
Apr 21, 2023 3.910 3.910 3.790 3.850 582,926 -0.06(-1.53%)
Apr 20, 2023 4.000 4.055 3.880 3.910 347,100 -0.17(-4.17%)
Apr 19, 2023 3.980 4.110 3.930 4.080 571,550 +0.06(+1.49%)
Apr 18, 2023 4.150 4.210 3.985 4.020 370,124 -0.12(-2.90%)
Apr 17, 2023 4.130 4.270 4.085 4.140 395,423 -0.04(-0.96%)
Apr 14, 2023 4.180 4.280 4.110 4.180 374,888 -0.03(-0.71%)
Apr 13, 2023 4.120 4.244 4.120 4.210 340,922 +0.17(+4.21%)
Apr 12, 2023 4.270 4.390 4.033 4.040 482,099 -0.15(-3.58%)
Apr 11, 2023 4.180 4.335 4.140 4.190 530,717 +0.02(+0.48%)
Apr 10, 2023 4.070 4.190 3.960 4.170 722,749 +0.22(+5.57%)
Apr 06, 2023 3.780 3.995 3.775 3.950 285,481 +0.11(+2.86%)
Apr 05, 2023 3.980 3.980 3.760 3.840 687,837 -0.18(-4.48%)
Apr 04, 2023 4.130 4.130 3.970 4.020 299,098 -0.10(-2.43%)
Apr 03, 2023 4.100 4.170 4.000 4.120 479,577 -0.02(-0.48%)
Mar 31, 2023 3.970 4.140 3.950 4.140 886,603 +0.21(+5.34%)
Mar 30, 2023 4.030 4.080 3.905 3.930 511,497 -0.03(-0.76%)
Mar 29, 2023 3.840 3.990 3.820 3.960 473,982 +0.16(+4.21%)
Mar 28, 2023 3.880 3.930 3.751 3.800 547,953 -0.12(-3.18%)
Mar 27, 2023 4.070 4.110 3.910 3.925 602,002 -0.13(-3.33%)
Mar 24, 2023 3.880 4.095 3.875 4.060 578,554 +0.14(+3.57%)
Mar 23, 2023 3.810 4.060 3.810 3.920 781,777 +0.17(+4.53%)
Mar 22, 2023 3.920 3.970 3.750 3.750 564,322 -0.19(-4.82%)
Mar 21, 2023 3.790 3.970 3.770 3.940 435,559 +0.20(+5.35%)
Mar 20, 2023 3.920 3.920 3.680 3.740 676,550 -0.13(-3.36%)
Mar 17, 2023 4.000 4.140 3.850 3.870 1,010,399 -0.13(-3.25%)
Mar 16, 2023 3.730 4.070 3.705 4.000 803,304 +0.23(+6.10%)
Mar 15, 2023 3.800 3.860 3.640 3.770 669,851 -0.13(-3.33%)
Mar 14, 2023 3.910 3.960 3.820 3.900 676,401 +0.05(+1.30%)
Mar 13, 2023 3.600 3.880 3.471 3.850 791,526 +0.20(+5.48%)
Mar 10, 2023 3.790 3.810 3.590 3.650 1,150,035 -0.14(-3.69%)
Mar 09, 2023 3.950 4.010 3.770 3.790 891,636 -0.16(-4.05%)
Mar 08, 2023 3.930 3.995 3.860 3.950 352,849 +0.04(+1.02%)
Mar 07, 2023 4.110 4.117 3.870 3.910 619,717 -0.20(-4.87%)
Mar 06, 2023 4.140 4.290 4.070 4.110 656,362 +0.00(+0.12%)
Mar 03, 2023 3.950 4.160 3.900 4.105 605,937 +0.18(+4.45%)
Mar 02, 2023 3.970 4.030 3.680 3.930 1,170,431 -0.17(-4.15%)
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.