Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 4.540 4.645 4.330 4.610 1,874,814 +0.08(+1.77%)
Feb 06, 2023 4.750 4.850 4.465 4.530 2,436,469 -0.29(-6.02%)
Feb 03, 2023 4.810 4.975 4.740 4.820 2,010,483 -0.15(-3.02%)
Feb 02, 2023 4.850 5.190 4.775 4.970 3,071,679 +0.27(+5.74%)
Feb 01, 2023 4.550 4.770 4.270 4.700 2,223,906 +0.16(+3.52%)
Jan 31, 2023 4.290 4.625 4.233 4.540 1,702,527 +0.28(+6.57%)
Jan 30, 2023 4.340 4.340 4.130 4.260 1,272,921 -0.13(-2.96%)
Jan 27, 2023 4.420 4.460 4.315 4.390 1,330,823 -0.06(-1.35%)
Jan 26, 2023 4.210 4.500 4.212 4.450 2,094,352 +0.26(+6.21%)
Jan 25, 2023 4.210 4.210 4.015 4.190 1,543,733 -0.06(-1.41%)
Jan 24, 2023 4.230 4.430 4.195 4.250 3,374,485 +0.00(+0.00%)
Jan 23, 2023 3.820 4.260 3.820 4.250 1,729,222 +0.34(+8.70%)
Jan 20, 2023 3.870 3.935 3.740 3.910 1,335,502 +0.07(+1.82%)
Jan 19, 2023 3.730 3.860 3.680 3.840 1,439,787 +0.07(+1.86%)
Jan 18, 2023 3.780 3.990 3.720 3.770 1,436,990 +0.05(+1.34%)
Jan 17, 2023 3.830 3.840 3.710 3.720 911,101 -0.11(-2.87%)
Jan 13, 2023 3.770 3.870 3.750 3.830 930,198 +0.02(+0.52%)
Jan 12, 2023 3.810 3.845 3.690 3.810 1,005,739 +0.00(+0.00%)
Jan 11, 2023 3.780 3.905 3.750 3.810 979,917 +0.03(+0.79%)
Jan 10, 2023 3.770 3.800 3.645 3.780 1,434,272 +0.01(+0.27%)
Jan 09, 2023 3.760 3.986 3.745 3.770 1,716,745 +0.06(+1.62%)
Jan 06, 2023 3.750 3.750 3.615 3.710 1,557,171 -0.01(-0.27%)
Jan 05, 2023 3.560 3.730 3.430 3.720 2,386,132 +0.10(+2.76%)
Jan 04, 2023 3.570 3.700 3.560 3.620 1,842,636 +0.14(+4.02%)
Jan 03, 2023 3.460 3.605 3.375 3.480 1,994,344 +0.05(+1.46%)
Dec 30, 2022 3.230 3.440 3.230 3.430 1,965,393 +0.13(+3.94%)
Dec 29, 2022 3.200 3.310 3.150 3.300 1,908,033 +0.16(+5.10%)
Dec 28, 2022 3.180 3.210 3.110 3.140 2,210,469 +0.00(+0.00%)
Dec 27, 2022 3.160 3.250 3.070 3.140 1,654,736 -0.05(-1.57%)
Dec 23, 2022 3.340 3.340 3.150 3.190 887,043 -0.06(-1.85%)
Dec 22, 2022 3.310 3.310 3.150 3.250 1,718,751 -0.13(-3.85%)
Dec 21, 2022 3.600 3.600 3.365 3.380 1,934,128 -0.23(-6.37%)
Dec 20, 2022 3.480 3.650 3.285 3.610 2,350,772 +0.09(+2.56%)
Dec 19, 2022 3.470 3.550 3.410 3.520 2,995,035 +0.06(+1.73%)
Dec 16, 2022 3.470 3.540 3.395 3.460 2,873,308 -0.05(-1.42%)
Dec 15, 2022 3.760 3.810 3.470 3.510 1,804,796 -0.33(-8.59%)
Dec 14, 2022 3.840 3.925 3.740 3.840 1,684,576 -0.02(-0.52%)
Dec 13, 2022 3.930 4.085 3.780 3.860 2,133,884 +0.19(+5.18%)
Dec 12, 2022 3.720 3.720 3.600 3.670 1,644,799 -0.09(-2.39%)
Dec 09, 2022 3.730 3.875 3.630 3.760 1,141,475 -0.01(-0.27%)
Dec 08, 2022 3.710 3.859 3.615 3.770 991,491 +0.08(+2.17%)
Dec 07, 2022 3.850 3.850 3.680 3.690 1,367,119 -0.12(-3.15%)
Dec 06, 2022 4.150 4.160 3.760 3.810 2,830,068 -0.36(-8.63%)
Dec 05, 2022 4.300 4.400 4.135 4.170 1,230,900 -0.15(-3.47%)
Dec 02, 2022 4.280 4.370 4.210 4.320 1,028,894 -0.07(-1.59%)
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.