Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.470 3.680 3.460 3.630 69,350 +0.15(+4.31%)
Feb 27, 2023 3.470 3.580 3.400 3.480 66,055 +0.07(+2.05%)
Feb 24, 2023 3.420 3.500 3.350 3.410 246,943 -0.09(-2.57%)
Feb 23, 2023 3.560 3.560 3.440 3.500 158,466 -0.02(-0.71%)
Feb 22, 2023 3.460 3.600 3.430 3.525 228,192 +0.03(+1.00%)
Feb 21, 2023 3.760 3.830 3.490 3.490 134,891 -0.32(-8.40%)
Feb 17, 2023 3.750 3.850 3.655 3.810 140,732 +0.06(+1.74%)
Feb 16, 2023 3.720 3.910 3.705 3.745 140,849 -0.10(-2.73%)
Feb 15, 2023 3.480 3.880 3.479 3.850 247,890 +0.35(+10.00%)
Feb 14, 2023 3.600 3.640 3.470 3.500 262,415 -0.14(-3.85%)
Feb 13, 2023 3.780 3.780 3.630 3.640 118,607 -0.09(-2.54%)
Feb 10, 2023 4.060 4.080 3.710 3.735 224,573 -0.27(-6.63%)
Feb 09, 2023 4.450 4.665 3.970 4.000 594,618 -0.39(-8.88%)
Feb 08, 2023 4.450 4.610 4.360 4.390 128,227 -0.05(-1.13%)
Feb 07, 2023 4.350 4.460 4.240 4.440 111,502 +0.04(+0.91%)
Feb 06, 2023 4.490 4.580 4.280 4.400 83,124 -0.06(-1.35%)
Feb 03, 2023 4.600 4.670 4.370 4.460 159,310 -0.16(-3.46%)
Feb 02, 2023 4.290 4.835 4.280 4.620 303,934 +0.38(+8.96%)
Feb 01, 2023 3.880 4.290 3.880 4.240 283,573 +0.32(+8.16%)
Jan 31, 2023 3.550 3.990 3.520 3.920 190,563 +0.38(+10.73%)
Jan 30, 2023 3.740 3.770 3.530 3.540 119,239 -0.21(-5.60%)
Jan 27, 2023 3.420 3.770 3.370 3.750 364,255 +0.32(+9.33%)
Jan 26, 2023 3.420 3.440 3.340 3.430 130,633 +0.05(+1.48%)
Jan 25, 2023 3.350 3.390 3.292 3.380 98,181 -0.01(-0.29%)
Jan 24, 2023 3.480 3.520 3.370 3.390 174,428 -0.09(-2.59%)
Jan 23, 2023 3.460 3.538 3.360 3.480 212,527 -0.02(-0.57%)
Jan 20, 2023 3.550 3.600 3.460 3.500 144,780 +0.01(+0.29%)
Jan 19, 2023 3.830 3.830 3.440 3.490 246,763 -0.31(-8.16%)
Jan 18, 2023 4.230 4.340 3.760 3.800 386,641 -0.37(-8.87%)
Jan 17, 2023 3.820 4.210 3.820 4.170 197,014 +0.30(+7.75%)
Jan 13, 2023 3.780 3.930 3.750 3.870 104,672 +0.03(+0.78%)
Jan 12, 2023 3.840 3.900 3.680 3.840 244,401 +0.04(+1.05%)
Jan 11, 2023 3.570 3.920 3.500 3.800 282,476 +0.28(+7.95%)
Jan 10, 2023 3.460 3.620 3.355 3.520 206,617 +0.09(+2.62%)
Jan 09, 2023 3.630 3.640 3.430 3.430 249,072 -0.16(-4.46%)
Jan 06, 2023 3.370 3.635 3.320 3.590 206,117 +0.17(+4.97%)
Jan 05, 2023 3.180 3.455 3.120 3.420 180,747 +0.27(+8.57%)
Jan 04, 2023 3.100 3.250 3.040 3.150 278,257 +0.11(+3.62%)
Jan 03, 2023 2.890 3.129 2.840 3.040 347,942 +0.19(+6.67%)
Dec 30, 2022 2.590 2.850 2.555 2.850 301,752 +0.26(+10.04%)
Dec 29, 2022 2.540 2.675 2.460 2.590 414,987 +0.04(+1.57%)
Dec 28, 2022 2.550 2.680 2.500 2.550 277,211 -0.04(-1.35%)
Dec 27, 2022 2.810 2.820 2.550 2.585 256,565 -0.27(-9.30%)
Dec 23, 2022 2.820 2.959 2.750 2.850 323,980 +0.01(+0.35%)
Dec 22, 2022 2.790 2.860 2.650 2.840 223,187 +0.05(+1.79%)
Dec 21, 2022 2.640 2.800 2.585 2.790 238,059 +0.17(+6.49%)
Dec 20, 2022 2.930 2.930 2.610 2.620 334,487 -0.30(-10.27%)
Dec 19, 2022 3.370 3.370 2.900 2.920 200,190 -0.41(-12.31%)
Dec 16, 2022 3.550 3.583 3.320 3.330 294,024 -0.30(-8.26%)
Dec 15, 2022 3.610 3.640 3.340 3.630 432,968 +0.00(+0.00%)
Dec 14, 2022 3.930 3.960 3.555 3.630 494,703 -0.35(-8.79%)
Dec 13, 2022 4.050 4.410 3.910 3.980 638,644 -0.41(-9.34%)
Dec 12, 2022 4.710 4.730 4.290 4.390 412,440 -0.15(-3.30%)
Dec 09, 2022 4.430 4.750 4.300 4.540 129,621 +0.07(+1.57%)
Dec 08, 2022 4.610 4.680 4.440 4.470 118,130 -0.18(-3.87%)
Dec 07, 2022 4.830 4.930 4.650 4.650 70,980 -0.14(-2.92%)
Dec 06, 2022 5.030 5.030 4.644 4.790 197,283 -0.21(-4.20%)
Dec 05, 2022 4.900 5.150 4.870 5.000 155,815 +0.07(+1.42%)
Dec 02, 2022 5.000 5.030 4.860 4.930 111,563 -0.07(-1.40%)
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.