Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.850 3.940 3.800 3.860 1,289,333 +0.00(+0.00%)
Feb 27, 2023 3.900 3.940 3.830 3.860 1,164,158 -0.04(-1.03%)
Feb 24, 2023 4.010 4.010 3.810 3.900 1,373,446 -0.17(-4.18%)
Feb 23, 2023 4.150 4.180 4.060 4.070 1,487,773 -0.04(-0.97%)
Feb 22, 2023 3.960 4.180 3.935 4.110 1,904,456 +0.20(+5.12%)
Feb 21, 2023 3.860 3.930 3.810 3.910 1,134,640 +0.00(+0.00%)
Feb 17, 2023 3.930 3.930 3.840 3.910 1,216,813 +0.01(+0.26%)
Feb 16, 2023 3.930 3.955 3.870 3.900 1,596,842 -0.05(-1.27%)
Feb 15, 2023 3.880 3.960 3.825 3.950 1,241,047 +0.10(+2.60%)
Feb 14, 2023 3.750 3.885 3.660 3.850 1,738,119 +0.08(+2.12%)
Feb 13, 2023 3.680 3.860 3.640 3.770 1,882,633 +0.11(+3.01%)
Feb 10, 2023 3.470 3.690 3.441 3.660 3,117,984 +0.18(+5.17%)
Feb 09, 2023 3.690 3.730 3.465 3.480 2,493,299 -0.17(-4.66%)
Feb 08, 2023 3.570 3.720 3.550 3.650 1,824,319 +0.04(+1.11%)
Feb 07, 2023 3.620 3.660 3.479 3.610 2,390,131 -0.01(-0.28%)
Feb 06, 2023 3.720 3.755 3.550 3.620 2,648,231 -0.14(-3.72%)
Feb 03, 2023 3.790 3.970 3.720 3.760 2,262,463 -0.06(-1.57%)
Feb 02, 2023 3.840 4.120 3.790 3.820 3,982,257 +0.13(+3.52%)
Feb 01, 2023 3.630 3.805 3.540 3.690 2,283,354 +0.04(+1.10%)
Jan 31, 2023 3.490 3.750 3.445 3.650 2,191,856 +0.19(+5.49%)
Jan 30, 2023 3.600 3.600 3.445 3.460 1,719,453 -0.13(-3.62%)
Jan 27, 2023 3.470 3.815 3.450 3.590 3,590,595 +0.14(+4.06%)
Jan 26, 2023 3.500 3.620 3.407 3.450 2,046,765 +0.01(+0.29%)
Jan 25, 2023 3.330 3.510 3.290 3.440 2,141,523 +0.08(+2.38%)
Jan 24, 2023 3.350 3.430 3.282 3.360 2,041,290 -0.02(-0.59%)
Jan 23, 2023 3.300 3.460 3.250 3.380 3,399,728 +0.06(+1.81%)
Jan 20, 2023 3.220 3.340 3.170 3.320 2,344,383 +0.13(+4.08%)
Jan 19, 2023 3.250 3.300 3.180 3.190 3,054,787 -0.07(-2.15%)
Jan 18, 2023 3.390 3.440 3.240 3.260 3,534,393 -0.11(-3.26%)
Jan 17, 2023 3.520 3.660 3.370 3.370 2,923,388 -0.10(-2.88%)
Jan 13, 2023 3.490 3.610 3.440 3.470 2,030,894 -0.07(-1.98%)
Jan 12, 2023 3.490 3.570 3.380 3.540 2,050,882 +0.07(+2.02%)
Jan 11, 2023 3.450 3.491 3.350 3.470 2,728,435 +0.07(+2.06%)
Jan 10, 2023 3.500 3.530 3.365 3.400 3,422,214 -0.08(-2.30%)
Jan 09, 2023 3.560 3.855 3.460 3.480 3,952,957 +0.03(+0.87%)
Jan 06, 2023 3.480 3.500 3.360 3.450 1,267,002 +0.01(+0.29%)
Jan 05, 2023 3.520 3.530 3.280 3.440 2,624,996 -0.12(-3.37%)
Jan 04, 2023 3.340 3.600 3.300 3.560 3,349,392 +0.22(+6.59%)
Jan 03, 2023 3.370 3.465 3.290 3.340 2,187,546 +0.00(+0.00%)
Dec 30, 2022 3.260 3.370 3.240 3.340 2,309,370 +0.03(+0.91%)
Dec 29, 2022 3.300 3.480 3.250 3.310 2,476,057 +0.04(+1.22%)
Dec 28, 2022 3.240 3.440 3.220 3.270 2,515,480 +0.03(+0.93%)
Dec 27, 2022 3.480 3.490 3.200 3.240 2,808,081 -0.20(-5.81%)
Dec 23, 2022 3.440 3.485 3.370 3.440 2,471,593 +0.01(+0.29%)
Dec 22, 2022 3.590 3.675 3.195 3.430 5,307,366 -0.22(-6.03%)
Dec 21, 2022 4.500 4.650 3.620 3.650 10,060,503 -0.76(-17.23%)
Dec 20, 2022 4.080 4.579 4.070 4.410 3,575,259 +0.33(+8.09%)
Dec 19, 2022 4.300 4.375 4.030 4.080 2,378,789 -0.19(-4.45%)
Dec 16, 2022 4.190 4.350 4.160 4.270 4,034,813 +0.05(+1.18%)
Dec 15, 2022 4.350 4.380 4.180 4.220 1,817,296 -0.20(-4.52%)
Dec 14, 2022 4.440 4.510 4.340 4.420 2,125,421 -0.02(-0.45%)
Dec 13, 2022 4.700 4.930 4.405 4.440 1,952,689 -0.11(-2.42%)
Dec 12, 2022 4.440 4.665 4.355 4.550 1,771,087 +0.11(+2.48%)
Dec 09, 2022 4.360 4.490 4.190 4.440 1,780,805 +0.04(+0.91%)
Dec 08, 2022 4.570 4.570 4.390 4.400 2,342,493 -0.11(-2.44%)
Dec 07, 2022 4.570 4.700 4.440 4.510 2,578,970 -0.20(-4.25%)
Dec 06, 2022 4.950 4.950 4.675 4.710 1,929,823 -0.22(-4.46%)
Dec 05, 2022 5.100 5.135 4.880 4.930 2,792,216 -0.18(-3.52%)
Dec 02, 2022 5.060 5.200 4.990 5.110 2,337,268 +0.01(+0.20%)
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.