Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.600 5.600 5.410 5.510 2,648,154 -0.04(-0.72%)
Apr 27, 2023 5.500 5.659 5.450 5.550 2,497,513 +0.15(+2.78%)
Apr 26, 2023 5.520 5.600 5.370 5.400 3,075,025 -0.11(-2.00%)
Apr 25, 2023 5.710 5.740 5.440 5.510 3,930,633 -0.33(-5.65%)
Apr 24, 2023 6.280 6.340 5.820 5.840 4,709,783 -0.41(-6.56%)
Apr 21, 2023 6.100 6.270 6.000 6.250 2,363,024 +0.15(+2.46%)
Apr 20, 2023 6.070 6.240 6.000 6.100 3,134,623 -0.18(-2.87%)
Apr 19, 2023 6.210 6.365 6.160 6.280 2,705,743 -0.12(-1.88%)
Apr 18, 2023 6.590 6.610 6.270 6.400 3,665,581 -0.15(-2.29%)
Apr 17, 2023 6.680 6.870 6.420 6.550 3,321,183 -0.16(-2.38%)
Apr 14, 2023 6.710 6.955 6.530 6.710 3,389,315 -0.11(-1.61%)
Apr 13, 2023 6.670 6.940 6.610 6.820 3,767,237 +0.23(+3.49%)
Apr 12, 2023 7.040 7.060 6.510 6.590 4,386,330 -0.19(-2.80%)
Apr 11, 2023 6.920 7.350 6.680 6.780 7,209,981 -0.07(-1.02%)
Apr 10, 2023 6.840 7.000 6.640 6.850 5,707,524 +0.04(+0.59%)
Apr 06, 2023 6.300 6.960 6.210 6.810 6,841,131 +0.15(+2.25%)
Apr 05, 2023 7.210 7.210 6.410 6.660 12,412,861 -0.41(-5.80%)
Apr 04, 2023 6.310 7.180 6.300 7.070 18,438,528 +0.92(+14.96%)
Apr 03, 2023 6.270 6.540 5.910 6.150 10,178,120 +0.00(+0.00%)
Mar 31, 2023 5.350 6.770 5.250 6.150 33,616,040 +1.07(+21.06%)
Mar 30, 2023 5.200 5.350 5.040 5.080 4,290,526 -0.05(-0.97%)
Mar 29, 2023 4.820 5.140 4.800 5.130 3,373,335 +0.43(+9.15%)
Mar 28, 2023 5.120 5.130 4.650 4.700 3,998,887 -0.42(-8.20%)
Mar 27, 2023 4.940 5.235 4.840 5.120 3,740,606 +0.24(+4.92%)
Mar 24, 2023 4.840 4.955 4.745 4.880 2,343,160 +0.04(+0.83%)
Mar 23, 2023 4.720 5.080 4.710 4.840 3,364,685 +0.19(+4.09%)
Mar 22, 2023 4.880 4.980 4.650 4.650 2,518,080 -0.22(-4.52%)
Mar 21, 2023 4.650 4.940 4.630 4.870 5,127,263 +0.26(+5.64%)
Mar 20, 2023 4.720 4.759 4.610 4.610 2,308,805 -0.12(-2.54%)
Mar 17, 2023 4.820 4.890 4.635 4.730 2,666,111 -0.07(-1.46%)
Mar 16, 2023 4.770 4.880 4.680 4.800 1,839,815 +0.03(+0.63%)
Mar 15, 2023 4.640 4.800 4.637 4.770 2,365,932 -0.02(-0.42%)
Mar 14, 2023 4.770 4.930 4.730 4.790 2,361,416 +0.08(+1.70%)
Mar 13, 2023 4.470 4.790 4.380 4.710 3,784,063 +0.15(+3.29%)
Mar 10, 2023 4.830 4.840 4.490 4.560 3,782,827 -0.27(-5.59%)
Mar 09, 2023 5.050 5.190 4.770 4.830 3,295,732 -0.23(-4.55%)
Mar 08, 2023 4.970 5.150 4.864 5.060 2,131,740 +0.12(+2.43%)
Mar 07, 2023 4.960 5.130 4.820 4.940 2,223,156 +0.01(+0.20%)
Mar 06, 2023 5.070 5.210 4.900 4.930 2,330,342 -0.10(-1.99%)
Mar 03, 2023 4.800 5.050 4.785 5.030 2,405,759 +0.27(+5.67%)
Mar 02, 2023 4.540 4.770 4.460 4.760 2,179,013 +0.14(+3.03%)
Mar 01, 2023 4.760 4.770 4.560 4.620 1,913,240 -0.12(-2.53%)
Feb 28, 2023 4.650 4.820 4.595 4.740 1,743,104 +0.11(+2.38%)
Feb 27, 2023 4.600 4.670 4.580 4.630 1,411,340 +0.06(+1.31%)
Feb 24, 2023 4.600 4.700 4.510 4.570 2,326,853 -0.21(-4.39%)
Feb 23, 2023 4.870 4.900 4.610 4.780 2,377,940 +0.02(+0.42%)
Feb 22, 2023 4.680 4.780 4.550 4.760 2,505,336 +0.12(+2.59%)
Feb 21, 2023 4.870 4.920 4.615 4.640 2,901,630 -0.24(-4.92%)
Feb 17, 2023 5.170 5.200 4.800 4.880 3,684,482 -0.40(-7.58%)
Feb 16, 2023 5.480 5.590 5.260 5.280 3,476,045 -0.37(-6.55%)
Feb 15, 2023 5.000 5.650 5.000 5.650 5,530,195 +0.66(+13.23%)
Feb 14, 2023 4.760 5.070 4.670 4.990 3,935,631 +0.10(+2.04%)
Feb 13, 2023 4.870 4.910 4.680 4.890 2,518,489 +0.08(+1.66%)
Feb 10, 2023 4.720 4.940 4.680 4.810 2,746,900 +0.12(+2.56%)
Feb 09, 2023 5.210 5.220 4.665 4.690 4,724,417 -0.44(-8.58%)
Feb 08, 2023 5.150 5.480 5.100 5.130 3,317,360 -0.02(-0.39%)
Feb 07, 2023 5.440 5.440 4.950 5.150 5,821,251 -0.26(-4.81%)
Feb 06, 2023 5.800 6.000 5.340 5.410 9,908,054 -0.09(-1.64%)
Feb 03, 2023 5.260 5.720 5.220 5.500 4,767,484 +0.01(+0.18%)
Feb 02, 2023 4.930 5.570 4.904 5.490 7,538,056 +0.73(+15.34%)
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.