Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2023 3.682 3.711 3.659 3.675 0 +0.00(+0.00%)
May 28, 2023 3.682 3.687 3.673 3.675 0 +0.00(+0.10%)
May 27, 2023 3.592 3.684 3.583 3.671 0 +0.00(+0.00%)
May 26, 2023 3.592 3.684 3.583 3.671 0 +0.08(+2.10%)
May 25, 2023 3.592 3.597 3.591 3.596 0 +0.03(+0.77%)
May 24, 2023 3.566 3.570 3.562 3.568 0 -0.08(-2.06%)
May 23, 2023 3.640 3.644 3.640 3.643 0 -0.04(-0.99%)
May 22, 2023 3.680 3.682 3.677 3.680 0 -0.05(-1.33%)
May 21, 2023 3.728 3.733 3.725 3.729 0 +0.00(+0.04%)
May 20, 2023 3.697 3.768 3.676 3.728 0 +0.00(+0.00%)
May 19, 2023 3.697 3.768 3.676 3.728 0 +0.03(+0.82%)
May 18, 2023 3.697 3.701 3.696 3.697 0 -0.05(-1.37%)
May 17, 2023 3.746 3.751 3.746 3.749 0 +0.09(+2.45%)
May 16, 2023 3.662 3.663 3.659 3.659 0 -0.08(-2.24%)
May 15, 2023 3.743 3.746 3.742 3.744 0 +0.02(+0.46%)
May 14, 2023 3.724 3.733 3.723 3.727 0 +0.00(+0.03%)
May 13, 2023 3.701 3.752 3.677 3.725 0 +0.00(+0.00%)
May 12, 2023 3.701 3.752 3.677 3.725 0 +0.02(+0.65%)
May 11, 2023 3.701 3.702 3.697 3.701 0 -0.15(-3.86%)
May 10, 2023 3.852 3.852 3.849 3.850 0 -0.05(-1.41%)
May 09, 2023 3.904 3.905 3.901 3.905 0 -0.02(-0.38%)
May 08, 2023 3.924 3.924 3.920 3.920 0 +0.03(+0.69%)
May 07, 2023 3.893 3.896 3.888 3.893 0 +0.00(+0.04%)
May 06, 2023 3.861 3.906 3.825 3.892 0 +0.00(+0.00%)
May 05, 2023 3.861 3.906 3.825 3.892 0 +0.03(+0.80%)
May 04, 2023 3.861 3.864 3.858 3.861 0 +0.02(+0.61%)
May 03, 2023 3.855 3.857 3.826 3.837 0 -0.03(-0.74%)
May 02, 2023 3.869 3.869 3.865 3.865 0 -0.07(-1.74%)
May 01, 2023 3.936 3.938 3.933 3.934 0 +0.06(+1.58%)
Apr 30, 2023 3.872 3.873 3.872 3.873 0 -0.00(-0.09%)
Apr 29, 2023 3.872 3.900 3.840 3.877 0 +0.00(+0.00%)
Apr 28, 2023 3.872 3.900 3.840 3.877 0 +0.00(+0.13%)
Apr 27, 2023 3.872 3.872 3.872 3.872 0 +0.03(+0.73%)
Apr 26, 2023 3.841 3.844 3.840 3.844 0 -0.01(-0.21%)
Apr 25, 2023 3.848 3.855 3.848 3.852 0 -0.10(-2.65%)
Apr 24, 2023 3.960 3.961 3.955 3.957 0 -0.03(-0.83%)
Apr 23, 2023 3.983 3.991 3.983 3.990 0 +0.00(+0.13%)
Apr 22, 2023 4.020 4.032 3.974 3.985 0 +0.00(+0.00%)
Apr 21, 2023 4.020 4.032 3.974 3.985 0 -0.03(-0.81%)
Apr 20, 2023 4.020 4.020 4.016 4.017 0 -0.05(-1.24%)
Apr 19, 2023 4.072 4.072 4.067 4.067 0 -0.02(-0.49%)
Apr 18, 2023 4.090 4.093 4.086 4.088 0 +0.02(+0.42%)
Apr 17, 2023 4.075 4.075 4.069 4.071 0 -0.04(-0.94%)
Apr 16, 2023 4.112 4.114 4.107 4.109 0 -0.01(-0.23%)
Apr 15, 2023 4.128 4.196 4.095 4.119 0 +0.00(+0.00%)
Apr 14, 2023 4.128 4.196 4.095 4.119 0 -0.00(-0.11%)
Apr 13, 2023 4.128 4.129 4.122 4.123 0 +0.05(+1.33%)
Apr 12, 2023 4.070 4.072 4.067 4.069 0 +0.04(+0.97%)
Apr 11, 2023 4.029 4.032 4.029 4.030 0 +0.04(+1.02%)
Apr 10, 2023 3.987 3.992 3.986 3.990 0 -0.03(-0.73%)
Apr 09, 2023 4.018 4.029 4.016 4.019 0 +0.01(+0.20%)
Apr 07, 2023 3.982 4.032 3.971 4.011 0 +0.00(+0.00%)
Apr 06, 2023 3.982 4.032 3.971 4.011 0 +0.02(+0.56%)
Apr 05, 2023 3.982 3.992 3.982 3.989 0 +0.01(+0.26%)
Apr 04, 2023 3.974 3.978 3.973 3.978 0 -0.07(-1.78%)
Apr 03, 2023 4.053 4.053 4.049 4.050 0 -0.03(-0.67%)
Apr 02, 2023 4.091 4.091 4.075 4.077 0 -0.01(-0.15%)
Apr 01, 2023 4.112 4.117 4.021 4.083 0 +0.00(+0.00%)
Mar 31, 2023 4.112 4.117 4.021 4.083 0 -0.02(-0.52%)
Mar 30, 2023 4.112 4.112 4.103 4.105 0 +0.03(+0.67%)
Mar 29, 2023 4.082 4.082 4.075 4.077 0 +0.00(+0.04%)
Mar 28, 2023 4.077 4.079 4.074 4.076 0 -0.02(-0.59%)
Mar 27, 2023 4.097 4.101 4.095 4.100 0 +0.02(+0.44%)
Mar 26, 2023 4.075 4.091 4.066 4.082 0 +0.01(+0.22%)
Mar 25, 2023 4.101 4.149 4.051 4.073 0 +0.00(+0.00%)
Mar 24, 2023 4.101 4.149 4.051 4.073 0 -0.02(-0.61%)
Mar 23, 2023 4.101 4.105 4.095 4.098 0 +0.06(+1.49%)
Mar 22, 2023 4.043 4.043 4.035 4.038 0 +0.03(+0.85%)
Mar 21, 2023 4.002 4.007 4.001 4.004 0 +0.05(+1.21%)
Mar 20, 2023 3.955 3.958 3.954 3.956 0 +0.03(+0.79%)
Mar 19, 2023 3.909 3.930 3.901 3.925 0 +0.03(+0.77%)
Mar 18, 2023 3.877 3.953 3.870 3.895 0 +0.00(+0.00%)
Mar 17, 2023 3.877 3.953 3.870 3.895 0 +0.02(+0.46%)
Mar 16, 2023 3.877 3.879 3.874 3.877 0 -0.01(-0.26%)
Mar 15, 2023 3.884 3.892 3.878 3.887 0 -0.12(-2.97%)
Mar 14, 2023 4.005 4.010 4.003 4.006 0 -0.04(-0.89%)
Mar 13, 2023 4.042 4.045 4.038 4.042 0 -0.00(-0.09%)
Mar 12, 2023 4.008 4.046 4.003 4.045 0 +0.04(+0.96%)
Mar 11, 2023 4.007 4.064 3.967 4.007 0 +0.00(+0.00%)
Mar 10, 2023 4.007 4.064 3.967 4.007 0 +0.00(+0.06%)
Mar 09, 2023 4.007 4.008 3.999 4.005 0 -0.03(-0.85%)
Mar 08, 2023 4.039 0 +0.01(+0.30%)
Mar 07, 2023 4.027 0 +0.05(+1.31%)
Mar 06, 2023 3.975 0 -0.11(-2.78%)
Mar 05, 2023 4.088 0 +0.02(+0.43%)
Mar 04, 2023 4.074 4.117 4.061 4.071 0 +0.00(+0.10%)
Mar 03, 2023 4.067 0 -0.01(-0.20%)
Mar 02, 2023 4.074 4.076 4.072 4.075 0 -0.00(-0.02%)
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.