Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.750 3.900 3.745 3.840 3,006,025 +0.13(+3.50%)
Mar 30, 2023 3.840 3.840 3.660 3.710 2,912,916 -0.12(-3.13%)
Mar 29, 2023 3.710 3.840 3.660 3.830 2,094,675 +0.14(+3.79%)
Mar 28, 2023 3.820 3.845 3.665 3.690 2,035,834 -0.12(-3.15%)
Mar 27, 2023 3.820 3.870 3.745 3.810 1,952,690 +0.02(+0.53%)
Mar 24, 2023 3.700 3.830 3.660 3.790 2,218,491 +0.06(+1.61%)
Mar 23, 2023 3.700 3.830 3.605 3.730 2,963,444 +0.06(+1.63%)
Mar 22, 2023 3.950 3.960 3.665 3.670 2,928,752 -0.27(-6.85%)
Mar 21, 2023 3.950 4.020 3.940 3.940 2,280,627 +0.01(+0.25%)
Mar 20, 2023 3.940 3.950 3.845 3.930 2,680,860 -0.03(-0.76%)
Mar 17, 2023 4.080 4.100 3.855 3.960 5,076,431 -0.12(-2.94%)
Mar 16, 2023 4.040 4.140 3.990 4.080 2,953,495 -0.02(-0.49%)
Mar 15, 2023 4.110 4.220 4.030 4.100 2,094,513 -0.05(-1.20%)
Mar 14, 2023 4.080 4.220 4.030 4.150 3,042,795 +0.11(+2.72%)
Mar 13, 2023 3.800 4.148 3.780 4.040 4,511,591 +0.26(+6.88%)
Mar 10, 2023 4.050 4.090 3.660 3.780 4,124,323 -0.27(-6.67%)
Mar 09, 2023 4.030 4.100 4.000 4.050 4,012,446 +0.05(+1.25%)
Mar 08, 2023 4.190 4.220 3.920 4.000 2,744,989 -0.20(-4.76%)
Mar 07, 2023 4.170 4.290 4.140 4.200 2,942,607 +0.03(+0.72%)
Mar 06, 2023 4.340 4.380 4.110 4.170 2,224,819 -0.20(-4.58%)
Mar 03, 2023 4.510 4.538 4.305 4.370 3,489,943 -0.08(-1.80%)
Mar 02, 2023 4.010 4.470 3.940 4.450 3,660,578 +0.43(+10.70%)
Mar 01, 2023 4.120 4.140 3.680 4.020 8,536,448 +0.14(+3.61%)
Feb 28, 2023 3.890 3.960 3.810 3.880 4,547,462 +0.02(+0.52%)
Feb 27, 2023 3.790 3.900 3.770 3.860 4,896,327 +0.13(+3.49%)
Feb 24, 2023 3.930 3.930 3.655 3.730 5,147,593 -0.24(-6.05%)
Feb 23, 2023 3.950 4.005 3.850 3.970 3,795,806 +0.02(+0.51%)
Feb 22, 2023 3.950 4.030 3.860 3.950 3,110,305 +0.01(+0.25%)
Feb 21, 2023 4.110 4.250 3.800 3.940 6,415,478 -0.24(-5.74%)
Feb 17, 2023 4.090 4.210 4.040 4.180 4,341,157 +0.12(+2.96%)
Feb 16, 2023 4.140 4.200 4.060 4.060 3,720,921 -0.14(-3.33%)
Feb 15, 2023 4.340 4.390 4.160 4.200 5,022,753 -0.16(-3.67%)
Feb 14, 2023 4.210 4.375 4.190 4.360 3,500,554 +0.01(+0.23%)
Feb 13, 2023 4.350 4.420 4.250 4.350 2,209,439 +0.00(+0.00%)
Feb 10, 2023 4.210 4.370 4.120 4.350 6,806,111 +0.14(+3.33%)
Feb 09, 2023 4.580 4.600 4.210 4.210 3,763,656 -0.34(-7.47%)
Feb 08, 2023 4.800 4.800 4.545 4.550 1,992,290 -0.22(-4.61%)
Feb 07, 2023 4.710 4.810 4.640 4.770 2,045,233 +0.06(+1.27%)
Feb 06, 2023 4.650 4.750 4.550 4.710 1,369,206 +0.05(+1.07%)
Feb 03, 2023 4.800 4.900 4.630 4.660 1,973,722 -0.26(-5.28%)
Feb 02, 2023 4.690 4.930 4.605 4.920 3,175,473 +0.29(+6.26%)
Feb 01, 2023 4.580 4.760 4.505 4.630 4,814,386 +0.03(+0.65%)
Jan 31, 2023 4.520 4.690 4.495 4.600 4,225,439 +0.09(+2.00%)
Jan 30, 2023 4.700 4.780 4.480 4.510 3,470,356 -0.24(-5.05%)
Jan 27, 2023 4.720 4.870 4.700 4.750 1,684,883 +0.04(+0.85%)
Jan 26, 2023 4.800 4.830 4.670 4.710 1,247,283 -0.08(-1.67%)
Jan 25, 2023 4.610 4.800 4.550 4.790 2,069,085 +0.12(+2.57%)
Jan 24, 2023 4.610 4.735 4.500 4.670 1,825,568 +0.01(+0.21%)
Jan 23, 2023 4.760 4.820 4.610 4.660 3,055,785 -0.01(-0.21%)
Jan 20, 2023 4.530 4.680 4.350 4.670 3,073,095 +0.21(+4.71%)
Jan 19, 2023 4.480 4.610 4.385 4.460 2,814,356 -0.01(-0.22%)
Jan 18, 2023 4.550 4.635 4.431 4.470 1,774,155 -0.03(-0.67%)
Jan 17, 2023 4.580 4.650 4.300 4.500 3,328,228 -0.03(-0.66%)
Jan 13, 2023 4.700 4.817 4.360 4.530 3,575,663 -0.19(-4.03%)
Jan 12, 2023 4.540 4.750 4.490 4.720 3,501,535 +0.16(+3.51%)
Jan 11, 2023 4.530 4.590 4.440 4.560 2,083,215 -0.01(-0.22%)
Jan 10, 2023 4.140 4.590 4.130 4.570 4,668,734 +0.43(+10.39%)
Jan 09, 2023 4.410 4.450 4.110 4.140 3,501,978 -0.26(-5.91%)
Jan 06, 2023 4.410 4.560 4.280 4.400 3,280,725 +0.00(+0.00%)
Jan 05, 2023 4.770 4.860 4.370 4.400 5,147,730 -0.39(-8.14%)
Jan 04, 2023 4.750 4.930 4.590 4.790 5,276,910 +0.02(+0.42%)
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.