Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.830 4.960 4.750 4.930 6,635,834 -0.05(-1.00%)
May 30, 2023 4.800 5.075 4.790 4.980 11,027,435 +0.27(+5.73%)
May 26, 2023 4.860 4.870 4.700 4.710 7,300,670 -0.07(-1.46%)
May 25, 2023 5.080 5.100 4.710 4.780 11,455,008 -0.22(-4.40%)
May 24, 2023 5.220 5.290 4.970 5.000 12,559,495 -0.32(-6.02%)
May 23, 2023 5.540 5.740 5.300 5.320 23,221,474 -0.30(-5.34%)
May 22, 2023 4.980 5.750 4.845 5.620 41,288,224 +0.64(+12.85%)
May 19, 2023 5.160 5.675 4.960 4.980 85,854,568 +0.64(+14.75%)
May 18, 2023 4.180 4.410 4.125 4.340 26,158,664 +0.26(+6.37%)
May 17, 2023 4.050 4.160 3.925 4.080 11,645,262 +0.09(+2.26%)
May 16, 2023 4.020 4.120 3.960 3.990 9,962,139 -0.08(-1.97%)
May 15, 2023 4.000 4.130 3.900 4.070 11,964,513 +0.09(+2.26%)
May 12, 2023 4.180 4.180 3.880 3.980 10,532,581 -0.14(-3.40%)
May 11, 2023 4.130 4.225 4.050 4.120 7,320,917 -0.04(-0.96%)
May 10, 2023 4.160 4.230 4.095 4.160 8,526,275 +0.05(+1.22%)
May 09, 2023 4.210 4.270 4.070 4.110 16,195,361 -0.18(-4.20%)
May 08, 2023 4.140 4.335 4.140 4.290 7,193,399 +0.15(+3.62%)
May 05, 2023 4.030 4.210 4.010 4.140 10,426,352 +0.18(+4.55%)
May 04, 2023 3.880 3.975 3.770 3.960 7,948,641 +0.04(+1.02%)
May 03, 2023 3.860 4.095 3.795 3.920 10,012,490 +0.07(+1.82%)
May 02, 2023 3.960 3.960 3.750 3.850 11,401,139 -0.13(-3.27%)
May 01, 2023 4.000 4.032 3.880 3.980 9,900,519 -0.05(-1.24%)
Apr 28, 2023 4.020 4.140 3.982 4.030 8,561,657 -0.03(-0.74%)
Apr 27, 2023 4.130 4.240 4.025 4.060 9,124,783 -0.02(-0.49%)
Apr 26, 2023 4.050 4.265 3.990 4.080 14,336,473 +0.10(+2.51%)
Apr 25, 2023 4.100 4.101 3.900 3.980 11,377,618 -0.16(-3.86%)
Apr 24, 2023 4.190 4.205 3.980 4.140 10,786,404 -0.06(-1.43%)
Apr 21, 2023 4.320 4.330 3.890 4.200 26,467,810 -0.16(-3.67%)
Apr 20, 2023 4.380 4.460 4.230 4.360 10,049,073 -0.11(-2.46%)
Apr 19, 2023 4.500 4.550 4.380 4.470 9,278,326 -0.12(-2.61%)
Apr 18, 2023 4.420 4.640 4.420 4.590 7,967,916 +0.11(+2.46%)
Apr 17, 2023 4.540 4.540 4.400 4.480 6,278,880 +0.05(+1.13%)
Apr 14, 2023 4.510 4.640 4.420 4.430 7,444,064 -0.08(-1.77%)
Apr 13, 2023 4.670 4.770 4.425 4.510 8,995,147 -0.02(-0.44%)
Apr 12, 2023 4.740 4.800 4.520 4.530 8,743,532 -0.13(-2.79%)
Apr 11, 2023 4.550 4.710 4.530 4.660 8,402,343 +0.14(+3.10%)
Apr 10, 2023 4.330 4.520 4.260 4.520 7,187,730 +0.06(+1.35%)
Apr 06, 2023 4.400 4.585 4.280 4.460 10,556,006 +0.10(+2.29%)
Apr 05, 2023 4.600 4.629 4.260 4.360 10,934,235 -0.33(-7.04%)
Apr 04, 2023 4.720 4.770 4.592 4.690 7,926,636 +0.03(+0.64%)
Apr 03, 2023 4.920 5.010 4.540 4.660 11,870,379 -0.25(-5.09%)
Mar 31, 2023 4.720 5.060 4.605 4.910 12,251,866 +0.26(+5.59%)
Mar 30, 2023 4.650 4.785 4.640 4.650 8,313,667 +0.07(+1.53%)
Mar 29, 2023 4.340 4.660 4.340 4.580 12,531,432 +0.31(+7.26%)
Mar 28, 2023 4.380 4.470 4.260 4.270 7,837,211 -0.06(-1.39%)
Mar 27, 2023 4.450 4.500 4.250 4.330 10,108,038 -0.12(-2.70%)
Mar 24, 2023 4.530 4.530 4.240 4.450 15,644,174 -0.22(-4.71%)
Mar 23, 2023 4.610 5.100 4.575 4.670 11,280,375 +0.14(+3.09%)
Mar 22, 2023 4.790 4.790 4.520 4.530 7,479,606 -0.21(-4.43%)
Mar 21, 2023 4.590 4.850 4.550 4.740 10,778,948 +0.28(+6.28%)
Mar 20, 2023 4.610 4.630 4.410 4.460 5,839,281 -0.16(-3.46%)
Mar 17, 2023 4.680 4.715 4.470 4.620 6,887,598 -0.15(-3.14%)
Mar 16, 2023 4.780 4.800 4.575 4.770 7,759,110 +0.00(+0.00%)
Mar 15, 2023 4.440 4.780 4.405 4.770 12,743,287 +0.18(+3.92%)
Mar 14, 2023 4.760 4.920 4.515 4.590 12,878,945 -0.06(-1.29%)
Mar 13, 2023 4.410 4.760 4.350 4.650 16,589,820 +0.19(+4.26%)
Mar 10, 2023 4.700 4.720 4.330 4.460 16,723,090 -0.31(-6.50%)
Mar 09, 2023 5.060 5.080 4.700 4.770 11,590,099 -0.24(-4.79%)
Mar 08, 2023 5.070 5.130 4.915 5.010 8,258,382 -0.13(-2.53%)
Mar 07, 2023 5.180 5.405 5.120 5.140 8,735,040 -0.13(-2.47%)
Mar 06, 2023 5.400 5.520 5.220 5.270 8,220,439 -0.14(-2.59%)
Mar 03, 2023 4.930 5.440 4.925 5.410 14,025,237 +0.47(+9.51%)
Mar 02, 2023 4.830 4.980 4.800 4.940 10,370,000 +0.00(+0.00%)
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.