Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.260 5.310 4.600 5.180 25,900 -0.04(-0.77%)
Feb 27, 2023 5.340 5.500 5.220 5.220 9,408 +0.01(+0.19%)
Feb 24, 2023 5.220 5.408 5.190 5.210 34,556 +0.41(+8.54%)
Feb 23, 2023 5.140 5.220 4.800 4.800 18,645 -0.04(-0.82%)
Feb 22, 2023 5.000 5.134 4.600 4.840 18,313 +0.47(+10.75%)
Feb 21, 2023 4.750 4.820 4.360 4.370 16,591 -0.32(-6.82%)
Feb 17, 2023 4.850 5.000 4.500 4.690 6,451 -0.12(-2.49%)
Feb 16, 2023 4.830 4.830 4.600 4.810 10,870 +0.08(+1.69%)
Feb 15, 2023 4.800 4.916 4.580 4.730 10,960 +0.03(+0.64%)
Feb 14, 2023 4.999 4.999 4.700 4.700 6,721 -0.29(-5.81%)
Feb 13, 2023 5.020 5.112 4.690 4.990 14,356 +0.10(+2.04%)
Feb 10, 2023 5.200 5.200 4.710 4.890 4,931 -0.31(-5.96%)
Feb 08, 2023 5.200 2,555 +0.04(+0.78%)
Feb 07, 2023 5.130 5.300 5.040 5.160 7,675 -0.12(-2.37%)
Feb 06, 2023 5.265 5.290 5.200 5.285 2,937 +0.08(+1.63%)
Feb 03, 2023 5.230 5.239 5.100 5.200 12,979 -0.10(-1.89%)
Feb 02, 2023 5.410 5.410 5.230 5.300 8,138 -0.05(-0.95%)
Feb 01, 2023 5.480 5.480 5.230 5.351 8,645 -0.04(-0.73%)
Jan 31, 2023 5.310 5.400 5.305 5.390 1,842 -0.02(-0.37%)
Jan 30, 2023 5.440 5.440 5.410 5.410 3,957 +0.11(+2.08%)
Jan 27, 2023 5.270 5.482 5.220 5.300 11,564 -0.21(-3.81%)
Jan 26, 2023 5.600 5.720 5.500 5.510 11,702 -0.09(-1.61%)
Jan 25, 2023 5.600 5.600 5.600 5.600 4,083 +0.00(+0.00%)
Jan 24, 2023 5.650 5.650 5.600 5.600 1,555 +0.00(+0.00%)
Jan 23, 2023 5.700 5.700 5.599 5.600 6,958 -0.00(-0.00%)
Jan 20, 2023 5.600 5.650 5.530 5.600 15,978 +0.01(+0.18%)
Jan 19, 2023 5.690 5.690 5.460 5.590 4,889 -0.08(-1.41%)
Jan 18, 2023 5.900 5.900 5.560 5.670 14,595 -0.06(-1.05%)
Jan 17, 2023 6.120 6.120 5.699 5.730 25,791 +0.23(+4.18%)
Jan 13, 2023 5.760 5.770 5.320 5.500 11,153 +0.04(+0.73%)
Jan 12, 2023 5.600 5.750 5.460 5.460 9,862 -0.09(-1.62%)
Jan 11, 2023 5.630 5.700 5.200 5.550 32,259 -0.01(-0.18%)
Jan 10, 2023 5.790 5.800 5.560 5.560 6,046 +0.05(+0.91%)
Jan 09, 2023 5.500 5.780 5.310 5.510 10,387 +0.23(+4.36%)
Jan 05, 2023 5.280 1 -0.07(-1.31%)
Jan 04, 2023 5.270 5.750 5.270 5.350 11,528 +0.06(+1.13%)
Jan 03, 2023 5.290 5.320 5.240 5.290 2,752 +0.30(+6.01%)
Dec 30, 2022 5.510 5.510 4.990 4.990 11,269 -0.48(-8.78%)
Dec 29, 2022 5.500 5.600 5.192 5.470 26,728 +0.23(+4.39%)
Dec 28, 2022 5.175 5.280 5.175 5.240 1,577 +0.04(+0.77%)
Dec 27, 2022 5.200 5.225 5.200 5.200 1,480 +0.00(+0.00%)
Dec 23, 2022 5.210 5.220 5.200 5.200 3,940 -0.13(-2.44%)
Dec 22, 2022 5.150 5.350 5.110 5.330 1,872 +0.04(+0.76%)
Dec 21, 2022 5.500 5.604 5.000 5.290 20,261 -0.27(-4.86%)
Dec 20, 2022 5.678 5.678 5.560 5.560 339 +0.03(+0.54%)
Dec 19, 2022 5.620 5.759 5.190 5.530 16,860 -0.14(-2.47%)
Dec 16, 2022 5.600 5.670 5.600 5.670 509 -0.09(-1.56%)
Dec 15, 2022 5.880 6.230 5.544 5.760 16,349 -0.04(-0.78%)
Dec 14, 2022 5.600 5.955 5.400 5.805 7,336 +0.35(+6.51%)
Dec 13, 2022 6.010 6.060 5.190 5.450 48,300 -0.31(-5.38%)
Dec 12, 2022 5.910 5.993 5.574 5.760 26,586 +0.06(+1.05%)
Dec 09, 2022 5.650 5.880 5.245 5.700 18,299 +0.34(+6.34%)
Dec 08, 2022 5.190 5.399 4.900 5.360 9,793 +0.37(+7.41%)
Dec 07, 2022 4.890 5.500 4.750 4.990 15,550 +0.13(+2.67%)
Dec 06, 2022 4.760 5.041 4.750 4.860 35,691 +0.06(+1.25%)
Dec 05, 2022 4.900 4.960 4.700 4.800 11,391 -0.18(-3.61%)
Dec 02, 2022 5.080 5.240 4.950 4.980 15,038 -0.13(-2.54%)
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.