Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.697 4.786 4.469 4.469 4,975,893 -0.28(-5.83%)
Feb 27, 2023 4.599 4.786 4.566 4.745 5,200,365 +0.19(+4.11%)
Feb 24, 2023 4.680 4.689 4.347 4.558 3,325,382 -0.12(-2.61%)
Feb 23, 2023 4.640 4.697 4.552 4.680 3,501,455 +0.09(+1.95%)
Feb 22, 2023 4.566 4.615 4.526 4.591 3,619,604 +0.01(+0.18%)
Feb 21, 2023 4.762 4.790 4.534 4.583 3,447,913 -0.25(-5.22%)
Feb 17, 2023 4.835 4.843 4.762 4.835 3,771,170 +0.02(+0.51%)
Feb 16, 2023 4.794 4.866 4.750 4.811 2,364,415 -0.06(-1.17%)
Feb 15, 2023 4.868 4.888 4.786 4.868 2,394,390 -0.03(-0.66%)
Feb 14, 2023 4.998 5.018 4.843 4.900 2,315,717 -0.11(-2.27%)
Feb 13, 2023 4.916 5.022 4.876 5.014 2,390,054 +0.11(+2.33%)
Feb 10, 2023 4.900 4.929 4.725 4.900 3,123,663 -0.03(-0.66%)
Feb 09, 2023 5.030 5.055 4.863 4.933 3,367,233 -0.01(-0.16%)
Feb 08, 2023 5.087 5.104 4.908 4.941 2,195,958 -0.16(-3.19%)
Feb 07, 2023 5.185 5.185 5.014 5.104 3,588,871 -0.15(-2.79%)
Feb 06, 2023 5.283 5.323 5.169 5.250 2,532,306 -0.07(-1.23%)
Feb 03, 2023 5.372 5.376 5.258 5.315 4,584,777 -0.16(-2.97%)
Feb 02, 2023 5.478 5.580 5.406 5.478 4,923,357 +0.11(+2.12%)
Feb 01, 2023 5.315 5.437 5.169 5.364 2,916,889 +0.00(+0.00%)
Jan 31, 2023 5.201 5.389 5.185 5.364 3,091,793 +0.18(+3.45%)
Jan 30, 2023 5.209 5.258 5.152 5.185 1,918,554 -0.11(-2.00%)
Jan 27, 2023 5.169 5.360 5.128 5.291 3,045,187 +0.13(+2.52%)
Jan 26, 2023 5.193 5.250 5.095 5.161 3,079,672 +0.04(+0.79%)
Jan 25, 2023 5.022 5.166 4.941 5.120 1,886,376 +0.10(+1.94%)
Jan 24, 2023 5.104 5.112 4.986 5.022 1,549,797 -0.09(-1.75%)
Jan 23, 2023 5.014 5.136 4.965 5.112 3,082,019 +0.07(+1.29%)
Jan 20, 2023 4.908 5.055 4.786 5.047 3,721,242 +0.20(+4.20%)
Jan 19, 2023 4.868 4.908 4.811 4.843 2,182,159 -0.04(-0.83%)
Jan 18, 2023 4.941 4.998 4.819 4.884 2,566,259 -0.05(-0.99%)
Jan 17, 2023 4.973 5.006 4.900 4.933 1,218,485 -0.03(-0.66%)
Jan 13, 2023 4.843 4.998 4.802 4.965 1,575,027 +0.04(+0.83%)
Jan 12, 2023 4.949 5.006 4.828 4.925 1,874,996 +0.04(+0.83%)
Jan 11, 2023 4.737 4.933 4.737 4.884 3,343,399 +0.17(+3.63%)
Jan 10, 2023 4.745 4.774 4.672 4.713 1,836,070 -0.04(-0.86%)
Jan 09, 2023 4.851 4.859 4.729 4.754 1,826,611 -0.04(-0.85%)
Jan 06, 2023 4.713 4.794 4.583 4.794 1,741,149 +0.12(+2.61%)
Jan 05, 2023 4.770 4.770 4.640 4.672 1,765,549 -0.14(-2.88%)
Jan 04, 2023 4.745 4.851 4.697 4.811 2,251,692 +0.13(+2.78%)
Jan 03, 2023 4.583 4.721 4.473 4.680 2,903,501 +0.18(+3.98%)
Dec 30, 2022 4.607 4.615 4.363 4.501 4,392,124 -0.12(-2.64%)
Dec 29, 2022 4.477 4.640 4.465 4.623 1,992,558 +0.18(+4.03%)
Dec 28, 2022 4.640 4.656 4.444 4.444 1,553,564 -0.16(-3.53%)
Dec 27, 2022 4.721 4.721 4.542 4.607 1,539,918 -0.07(-1.39%)
Dec 23, 2022 4.518 4.697 4.485 4.672 2,076,248 +0.17(+3.80%)
Dec 22, 2022 4.404 4.509 4.355 4.501 3,807,688 +0.04(+0.91%)
Dec 21, 2022 4.485 4.591 4.444 4.461 2,697,177 +0.02(+0.37%)
Dec 20, 2022 4.485 4.501 4.347 4.444 5,513,495 -0.02(-0.55%)
Dec 19, 2022 4.843 4.843 4.461 4.469 3,520,403 -0.36(-7.42%)
Dec 16, 2022 4.664 4.843 4.640 4.827 11,489,034 +0.07(+1.37%)
Dec 15, 2022 4.786 4.868 4.707 4.762 3,334,165 -0.03(-0.68%)
Dec 14, 2022 4.882 4.989 4.771 4.794 6,669,930 -0.11(-2.27%)
Dec 13, 2022 4.945 5.040 4.786 4.905 5,718,689 +0.07(+1.48%)
Dec 12, 2022 4.707 4.858 4.699 4.834 4,089,266 +0.12(+2.53%)
Dec 09, 2022 4.747 4.866 4.651 4.715 6,092,231 -0.02(-0.50%)
Dec 08, 2022 4.794 4.834 4.429 4.739 13,893,628 -0.08(-1.73%)
Dec 07, 2022 5.017 5.183 4.747 4.822 15,984,506 -0.77(-13.83%)
Dec 06, 2022 5.779 5.810 5.596 5.596 1,105,903 -0.17(-2.89%)
Dec 05, 2022 5.858 5.914 5.707 5.763 1,598,408 -0.16(-2.68%)
Dec 02, 2022 5.858 5.973 5.779 5.921 1,159,026 -0.02(-0.40%)
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.