Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.950 4.050 3.880 4.030 160,689 +0.09(+2.28%)
Mar 30, 2023 3.960 3.970 3.880 3.940 65,846 +0.00(+0.00%)
Mar 29, 2023 3.890 4.020 3.880 3.940 204,688 -0.06(-1.50%)
Mar 28, 2023 3.830 4.030 3.760 4.000 167,577 +0.15(+3.90%)
Mar 27, 2023 3.840 3.870 3.710 3.850 155,416 +0.05(+1.32%)
Mar 24, 2023 3.750 3.890 3.710 3.800 162,349 +0.01(+0.26%)
Mar 23, 2023 3.900 3.950 3.770 3.790 94,226 -0.10(-2.57%)
Mar 22, 2023 3.860 3.950 3.717 3.890 106,222 -0.01(-0.26%)
Mar 21, 2023 3.670 3.900 3.670 3.900 136,476 +0.29(+8.03%)
Mar 20, 2023 3.670 3.720 3.570 3.610 52,168 -0.03(-0.82%)
Mar 17, 2023 3.600 3.780 3.510 3.640 63,115 -0.01(-0.27%)
Mar 16, 2023 3.570 3.840 3.530 3.650 137,771 +0.01(+0.27%)
Mar 15, 2023 3.890 3.980 3.540 3.640 304,359 -0.36(-9.00%)
Mar 14, 2023 3.600 4.000 3.500 4.000 351,802 +0.19(+4.99%)
Mar 13, 2023 3.750 3.940 3.680 3.810 197,601 +0.02(+0.53%)
Mar 10, 2023 3.750 3.830 3.700 3.790 181,560 +0.02(+0.53%)
Mar 09, 2023 4.050 4.050 3.720 3.770 289,299 -0.28(-6.91%)
Mar 08, 2023 4.150 4.180 3.890 4.050 277,439 -0.03(-0.74%)
Mar 07, 2023 3.960 4.100 3.870 4.080 144,407 +0.12(+3.03%)
Mar 06, 2023 3.900 4.045 3.887 3.960 158,439 -0.02(-0.50%)
Mar 03, 2023 3.870 4.000 3.740 3.980 88,071 +0.09(+2.31%)
Mar 02, 2023 3.910 3.925 3.764 3.890 36,931 -0.01(-0.26%)
Mar 01, 2023 3.850 3.950 3.770 3.900 35,613 +0.04(+1.04%)
Feb 28, 2023 3.930 3.940 3.800 3.860 47,855 +0.05(+1.31%)
Feb 27, 2023 3.710 3.930 3.650 3.810 63,283 +0.11(+2.97%)
Feb 24, 2023 3.680 3.790 3.660 3.700 28,602 -0.05(-1.33%)
Feb 23, 2023 3.860 3.980 3.650 3.750 73,771 -0.12(-3.10%)
Feb 22, 2023 3.820 3.900 3.750 3.870 54,393 +0.02(+0.52%)
Feb 21, 2023 3.930 4.000 3.830 3.850 133,961 -0.09(-2.28%)
Feb 17, 2023 3.910 4.050 3.890 3.940 116,868 +0.03(+0.77%)
Feb 16, 2023 3.980 4.050 3.890 3.910 271,392 -0.12(-2.98%)
Feb 15, 2023 3.990 4.030 3.930 4.030 41,517 +0.01(+0.25%)
Feb 14, 2023 3.910 4.030 3.910 4.020 64,882 +0.06(+1.52%)
Feb 13, 2023 3.990 4.050 3.920 3.960 45,678 -0.03(-0.75%)
Feb 10, 2023 3.800 3.990 3.760 3.990 95,517 +0.16(+4.18%)
Feb 09, 2023 3.920 3.990 3.830 3.830 55,085 -0.06(-1.54%)
Feb 08, 2023 4.060 4.070 3.860 3.890 124,803 -0.13(-3.23%)
Feb 07, 2023 3.610 4.030 3.530 4.020 259,537 +0.42(+11.67%)
Feb 06, 2023 3.470 3.630 3.410 3.600 151,457 +0.14(+4.05%)
Feb 03, 2023 3.270 3.490 3.220 3.460 102,795 +0.16(+4.85%)
Feb 02, 2023 3.450 3.500 3.260 3.300 192,503 -0.11(-3.23%)
Feb 01, 2023 3.370 3.410 3.230 3.410 217,426 +0.06(+1.79%)
Jan 31, 2023 3.230 3.370 3.210 3.350 118,177 +0.12(+3.72%)
Jan 30, 2023 3.300 3.300 3.179 3.230 101,394 -0.02(-0.62%)
Jan 27, 2023 3.130 3.250 3.130 3.250 63,590 +0.10(+3.17%)
Jan 26, 2023 3.140 3.180 3.100 3.150 43,236 -0.02(-0.63%)
Jan 25, 2023 3.100 3.190 2.985 3.170 56,332 +0.05(+1.60%)
Jan 24, 2023 3.120 3.200 3.060 3.120 58,021 -0.04(-1.27%)
Jan 23, 2023 3.020 3.160 2.950 3.160 207,508 +0.19(+6.40%)
Jan 20, 2023 3.220 3.220 2.960 2.970 975,896 -0.23(-7.19%)
Jan 19, 2023 3.150 3.200 3.100 3.200 240,388 +0.10(+3.23%)
Jan 18, 2023 3.250 3.350 2.950 3.100 428,764 -0.18(-5.49%)
Jan 17, 2023 3.270 3.310 3.050 3.280 217,918 +0.09(+2.82%)
Jan 13, 2023 3.350 3.350 3.170 3.190 189,602 -0.15(-4.49%)
Jan 12, 2023 3.290 3.360 3.160 3.340 203,792 +0.17(+5.36%)
Jan 11, 2023 3.090 3.180 3.040 3.170 197,185 +0.09(+2.92%)
Jan 10, 2023 2.950 3.080 2.920 3.080 63,323 +0.13(+4.41%)
Jan 09, 2023 3.090 3.240 2.890 2.950 513,902 -0.11(-3.59%)
Jan 06, 2023 2.900 3.080 2.860 3.060 93,774 +0.16(+5.52%)
Jan 05, 2023 3.090 3.090 2.900 2.900 116,482 -0.27(-8.52%)
Jan 04, 2023 3.110 3.170 2.990 3.170 72,124 +0.03(+0.96%)
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.