Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.980 5.140 4.980 5.040 1,333,256 +0.01(+0.20%)
Apr 27, 2023 5.100 5.140 4.960 5.030 1,541,747 -0.08(-1.57%)
Apr 26, 2023 4.980 5.180 4.980 5.110 1,814,846 +0.09(+1.79%)
Apr 25, 2023 5.320 5.335 5.010 5.020 2,404,895 -0.39(-7.21%)
Apr 24, 2023 5.350 5.415 5.310 5.410 1,304,239 +0.04(+0.74%)
Apr 21, 2023 5.400 5.435 5.330 5.370 864,302 -0.05(-0.92%)
Apr 20, 2023 5.340 5.495 5.320 5.420 1,472,325 +0.02(+0.37%)
Apr 19, 2023 5.400 5.445 5.310 5.400 1,182,538 -0.01(-0.18%)
Apr 18, 2023 5.340 5.450 5.300 5.410 1,369,449 +0.07(+1.31%)
Apr 17, 2023 5.310 5.380 5.260 5.340 1,353,173 +0.04(+0.75%)
Apr 14, 2023 5.290 5.430 5.220 5.300 1,531,246 +0.08(+1.53%)
Apr 13, 2023 5.310 5.340 5.220 5.220 1,914,955 -0.05(-0.95%)
Apr 12, 2023 5.370 5.440 5.230 5.270 1,267,075 -0.07(-1.31%)
Apr 11, 2023 5.460 5.490 5.280 5.340 1,342,601 -0.11(-2.02%)
Apr 10, 2023 5.200 5.480 5.200 5.450 1,439,954 +0.26(+5.01%)
Apr 06, 2023 5.230 5.280 5.115 5.190 1,527,240 -0.03(-0.57%)
Apr 05, 2023 5.320 5.330 5.190 5.220 1,446,269 -0.09(-1.69%)
Apr 04, 2023 5.640 5.640 5.300 5.310 1,654,770 -0.29(-5.18%)
Apr 03, 2023 5.510 5.630 5.430 5.600 1,529,747 +0.10(+1.82%)
Mar 31, 2023 5.450 5.620 5.415 5.500 1,797,680 +0.10(+1.85%)
Mar 30, 2023 5.470 5.520 5.365 5.400 1,819,959 +0.09(+1.69%)
Mar 29, 2023 5.360 5.395 5.230 5.310 1,585,649 -0.04(-0.75%)
Mar 28, 2023 5.260 5.500 5.250 5.350 1,294,213 +0.09(+1.71%)
Mar 27, 2023 5.410 5.410 5.190 5.260 1,293,719 -0.05(-0.94%)
Mar 24, 2023 5.370 5.400 5.195 5.310 2,084,638 -0.14(-2.57%)
Mar 23, 2023 5.560 5.690 5.360 5.450 2,099,037 -0.11(-1.98%)
Mar 22, 2023 5.700 5.840 5.560 5.560 2,062,839 -0.24(-4.14%)
Mar 21, 2023 5.850 5.975 5.785 5.800 2,326,246 +0.10(+1.75%)
Mar 20, 2023 5.960 6.120 5.650 5.700 2,373,334 -0.15(-2.56%)
Mar 17, 2023 5.970 6.070 5.765 5.850 5,926,366 -0.45(-7.14%)
Mar 16, 2023 5.910 6.390 5.905 6.300 2,386,327 +0.27(+4.48%)
Mar 15, 2023 5.870 6.040 5.820 6.030 2,590,521 -0.02(-0.33%)
Mar 14, 2023 6.020 6.160 5.990 6.050 1,741,325 +0.19(+3.24%)
Mar 13, 2023 5.880 5.990 5.720 5.860 2,776,018 -0.20(-3.30%)
Mar 10, 2023 5.990 6.225 5.940 6.060 2,076,221 +0.01(+0.17%)
Mar 09, 2023 5.970 6.220 5.970 6.050 2,425,418 +0.02(+0.33%)
Mar 08, 2023 6.080 6.080 5.880 6.030 2,214,206 +0.02(+0.33%)
Mar 07, 2023 6.120 6.305 5.995 6.010 1,858,594 -0.10(-1.64%)
Mar 06, 2023 6.320 6.380 6.065 6.110 2,701,647 -0.23(-3.63%)
Mar 03, 2023 6.190 6.400 6.165 6.340 2,471,946 +0.14(+2.26%)
Mar 02, 2023 5.930 6.255 5.890 6.200 2,868,897 +0.24(+4.03%)
Mar 01, 2023 5.640 6.055 5.640 5.960 3,252,490 +0.21(+3.65%)
Feb 28, 2023 5.390 6.200 5.390 5.750 6,758,430 +0.80(+16.16%)
Feb 27, 2023 5.040 5.095 4.910 4.950 1,859,941 -0.04(-0.80%)
Feb 24, 2023 4.850 5.030 4.830 4.990 1,666,350 +0.03(+0.60%)
Feb 23, 2023 5.030 5.065 4.900 4.960 2,516,936 -0.04(-0.80%)
Feb 22, 2023 4.890 5.070 4.885 5.000 2,499,768 +0.12(+2.46%)
Feb 21, 2023 5.110 5.180 4.870 4.880 2,535,504 -0.29(-5.61%)
Feb 17, 2023 5.140 5.255 5.080 5.170 1,760,696 +0.02(+0.39%)
Feb 16, 2023 5.060 5.280 5.045 5.150 2,090,263 +0.00(+0.00%)
Feb 15, 2023 5.020 5.215 4.980 5.150 1,614,184 +0.08(+1.58%)
Feb 14, 2023 5.080 5.140 4.975 5.070 2,085,351 -0.03(-0.59%)
Feb 13, 2023 5.120 5.130 5.020 5.100 1,791,675 -0.02(-0.39%)
Feb 10, 2023 5.090 5.190 5.020 5.120 2,391,280 +0.02(+0.39%)
Feb 09, 2023 5.320 5.400 5.080 5.100 1,906,634 -0.13(-2.49%)
Feb 08, 2023 5.430 5.430 5.190 5.230 1,637,954 -0.22(-4.04%)
Feb 07, 2023 5.490 5.500 5.311 5.450 1,919,400 -0.03(-0.55%)
Feb 06, 2023 5.580 5.630 5.420 5.480 1,471,256 -0.14(-2.49%)
Feb 03, 2023 5.550 5.750 5.550 5.620 1,479,058 -0.03(-0.53%)
Feb 02, 2023 5.370 5.740 5.370 5.650 2,683,428 +0.32(+6.00%)
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.