Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.910 3.990 3.850 3.980 215,660 +0.08(+2.05%)
Mar 30, 2023 3.900 3.920 3.820 3.900 270,269 +0.05(+1.30%)
Mar 29, 2023 3.760 3.860 3.700 3.850 147,703 +0.14(+3.77%)
Mar 28, 2023 3.730 3.736 3.630 3.710 134,264 -0.04(-1.07%)
Mar 27, 2023 3.800 3.810 3.655 3.750 206,483 -0.02(-0.53%)
Mar 24, 2023 3.730 3.780 3.690 3.770 162,308 -0.03(-0.79%)
Mar 23, 2023 3.840 3.913 3.760 3.800 113,405 -0.01(-0.26%)
Mar 22, 2023 3.900 3.970 3.800 3.810 155,428 -0.09(-2.31%)
Mar 21, 2023 3.780 3.950 3.750 3.900 223,380 +0.19(+5.12%)
Mar 20, 2023 3.770 3.790 3.675 3.710 284,004 -0.05(-1.33%)
Mar 17, 2023 3.760 3.815 3.710 3.760 394,399 -0.01(-0.27%)
Mar 16, 2023 3.620 3.800 3.590 3.770 252,124 +0.08(+2.17%)
Mar 15, 2023 3.510 3.730 3.480 3.690 271,742 +0.09(+2.50%)
Mar 14, 2023 3.620 3.700 3.550 3.600 312,616 +0.09(+2.56%)
Mar 13, 2023 3.680 3.714 3.500 3.510 275,664 -0.25(-6.65%)
Mar 10, 2023 3.870 3.925 3.720 3.760 231,911 -0.11(-2.84%)
Mar 09, 2023 3.980 4.030 3.870 3.870 233,799 -0.11(-2.76%)
Mar 08, 2023 4.000 4.090 3.955 3.980 186,035 -0.02(-0.50%)
Mar 07, 2023 4.120 4.170 3.960 4.000 196,949 -0.12(-2.91%)
Mar 06, 2023 4.350 4.390 4.080 4.120 286,934 -0.22(-5.07%)
Mar 03, 2023 4.280 4.370 4.270 4.340 152,249 +0.09(+2.12%)
Mar 02, 2023 4.260 4.280 4.150 4.250 331,462 -0.05(-1.16%)
Mar 01, 2023 4.390 4.590 4.280 4.300 199,176 -0.07(-1.60%)
Feb 28, 2023 4.430 4.530 4.370 4.370 182,133 -0.10(-2.24%)
Feb 27, 2023 4.550 4.620 4.461 4.470 113,253 -0.03(-0.67%)
Feb 24, 2023 4.550 4.580 4.450 4.500 188,768 -0.14(-3.02%)
Feb 23, 2023 4.740 4.830 4.590 4.640 212,529 +0.02(+0.43%)
Feb 22, 2023 4.420 4.700 4.305 4.620 457,765 +0.20(+4.52%)
Feb 21, 2023 4.710 4.870 4.235 4.420 621,784 -0.46(-9.43%)
Feb 17, 2023 5.180 5.180 4.500 4.880 1,204,649 -1.02(-17.29%)
Feb 16, 2023 6.130 6.310 5.890 5.900 154,389 -0.34(-5.45%)
Feb 15, 2023 6.030 6.260 6.030 6.240 120,753 +0.15(+2.46%)
Feb 14, 2023 5.880 6.130 5.760 6.090 138,030 +0.14(+2.35%)
Feb 13, 2023 5.920 6.010 5.860 5.950 144,301 +0.03(+0.51%)
Feb 10, 2023 6.380 6.440 5.905 5.920 181,045 -0.49(-7.64%)
Feb 09, 2023 6.410 6.565 6.330 6.410 155,059 +0.07(+1.10%)
Feb 08, 2023 6.360 6.450 6.300 6.340 107,793 -0.09(-1.40%)
Feb 07, 2023 6.250 6.430 6.210 6.430 92,789 +0.16(+2.55%)
Feb 06, 2023 6.360 6.440 6.270 6.270 134,115 -0.21(-3.24%)
Feb 03, 2023 6.320 6.550 6.320 6.480 214,960 +0.04(+0.62%)
Feb 02, 2023 6.330 6.475 6.318 6.440 147,055 +0.19(+3.04%)
Feb 01, 2023 5.930 6.340 5.920 6.250 188,023 +0.36(+6.11%)
Jan 31, 2023 5.680 5.918 5.670 5.890 123,277 +0.18(+3.15%)
Jan 30, 2023 5.720 5.806 5.670 5.710 112,845 -0.13(-2.23%)
Jan 27, 2023 5.840 5.920 5.782 5.840 128,402 -0.03(-0.51%)
Jan 26, 2023 5.680 5.870 5.660 5.870 112,822 +0.21(+3.71%)
Jan 25, 2023 5.540 5.660 5.510 5.660 112,852 +0.07(+1.25%)
Jan 24, 2023 5.600 5.635 5.535 5.590 76,625 -0.06(-1.06%)
Jan 23, 2023 5.480 5.690 5.460 5.650 158,397 +0.17(+3.10%)
Jan 20, 2023 5.330 5.480 5.277 5.480 137,104 +0.21(+3.98%)
Jan 19, 2023 5.300 5.310 5.220 5.270 173,413 -0.09(-1.68%)
Jan 18, 2023 5.330 5.480 5.310 5.360 195,851 +0.06(+1.13%)
Jan 17, 2023 5.240 5.350 5.160 5.300 125,683 +0.02(+0.38%)
Jan 13, 2023 5.120 5.290 5.110 5.280 161,153 +0.05(+0.96%)
Jan 12, 2023 5.190 5.260 5.080 5.230 121,059 +0.06(+1.16%)
Jan 11, 2023 5.040 5.170 4.990 5.170 91,419 +0.13(+2.58%)
Jan 10, 2023 4.920 5.050 4.915 5.040 91,469 +0.14(+2.86%)
Jan 09, 2023 4.960 5.080 4.860 4.900 172,135 +0.06(+1.24%)
Jan 06, 2023 4.550 4.850 4.530 4.840 144,944 +0.31(+6.84%)
Jan 05, 2023 4.520 4.610 4.470 4.530 106,619 -0.06(-1.31%)
Jan 04, 2023 4.400 4.610 4.400 4.590 147,139 +0.22(+5.03%)
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.