Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.060 3.179 3.060 3.130 10,440 -0.04(-1.26%)
Feb 27, 2023 3.150 3.240 3.110 3.170 12,302 -0.07(-2.16%)
Feb 24, 2023 3.190 3.290 3.000 3.240 57,089 +0.02(+0.62%)
Feb 23, 2023 4.600 4.613 3.020 3.220 220,911 -1.63(-33.61%)
Feb 22, 2023 3.860 5.240 3.857 4.850 317,378 +1.00(+25.97%)
Feb 21, 2023 3.630 3.950 3.410 3.850 19,954 -0.02(-0.43%)
Feb 17, 2023 3.780 3.910 3.700 3.867 40,779 -0.01(-0.35%)
Feb 16, 2023 3.670 4.040 3.670 3.880 31,428 +0.25(+6.89%)
Feb 15, 2023 3.280 3.835 3.180 3.630 34,526 +0.30(+9.01%)
Feb 14, 2023 3.405 3.405 3.330 3.330 2,987 +0.08(+2.46%)
Feb 13, 2023 3.310 3.488 3.176 3.250 13,263 -0.15(-4.41%)
Feb 10, 2023 3.350 3.590 3.330 3.400 7,164 +0.07(+2.10%)
Feb 09, 2023 3.330 3.330 3.330 3.330 686 -0.02(-0.60%)
Feb 08, 2023 3.330 3.505 3.330 3.350 12,295 -0.09(-2.62%)
Feb 07, 2023 3.480 3.540 3.320 3.440 13,541 +0.04(+1.18%)
Feb 06, 2023 3.639 3.639 3.400 3.400 4,980 +0.09(+2.72%)
Feb 03, 2023 3.600 3.600 3.310 3.310 7,712 -0.41(-11.14%)
Feb 02, 2023 3.700 3.930 3.570 3.725 18,685 -0.06(-1.59%)
Feb 01, 2023 3.785 3.785 3.785 3.785 380 -0.00(-0.13%)
Jan 31, 2023 3.790 3.790 3.780 3.790 572 -0.04(-1.04%)
Jan 30, 2023 3.580 3.830 3.557 3.830 1,228 +0.12(+3.23%)
Jan 27, 2023 3.600 3.760 3.520 3.710 2,696 +0.00(+0.00%)
Jan 26, 2023 3.510 3.760 3.510 3.710 1,334 +0.03(+0.82%)
Jan 25, 2023 3.510 3.850 3.510 3.680 1,271 -0.02(-0.54%)
Jan 24, 2023 3.650 3.700 3.650 3.700 976 +0.09(+2.49%)
Jan 23, 2023 3.460 3.638 3.460 3.610 1,235 -0.11(-3.01%)
Jan 20, 2023 3.768 3.816 3.722 3.722 762 -0.06(-1.53%)
Jan 19, 2023 3.820 3.858 3.710 3.780 1,532 -0.06(-1.56%)
Jan 18, 2023 3.720 3.925 3.720 3.840 6,369 -0.16(-4.00%)
Jan 17, 2023 4.020 4.020 3.590 4.000 2,300 +0.16(+4.03%)
Jan 13, 2023 3.960 4.130 3.690 3.845 40,289 -0.10(-2.41%)
Jan 12, 2023 3.372 4.160 3.372 3.940 47,076 +0.37(+10.36%)
Jan 11, 2023 3.380 3.600 3.230 3.570 16,490 +0.43(+13.69%)
Jan 10, 2023 3.372 3.374 3.140 3.140 2,652 +0.04(+1.45%)
Jan 09, 2023 3.020 3.170 3.000 3.095 5,899 +0.05(+1.49%)
Jan 06, 2023 3.250 3.260 2.773 3.050 22,400 -0.19(-5.81%)
Jan 05, 2023 3.080 3.290 3.080 3.238 6,530 +0.29(+9.75%)
Jan 04, 2023 3.080 3.087 2.943 2.950 2,016 -0.13(-4.21%)
Jan 03, 2023 2.920 3.090 2.910 3.080 2,462 +0.06(+1.96%)
Dec 30, 2022 3.068 3.068 2.880 3.020 12,396 +0.07(+2.39%)
Dec 29, 2022 2.930 3.038 2.870 2.950 15,902 +0.02(+0.68%)
Dec 28, 2022 3.020 3.160 2.760 2.930 26,195 -0.25(-7.73%)
Dec 27, 2022 3.180 3.190 3.070 3.176 13,513 +0.04(+1.30%)
Dec 23, 2022 3.060 3.135 3.060 3.135 550 -0.01(-0.23%)
Dec 22, 2022 3.060 3.210 3.060 3.142 4,854 -0.10(-3.00%)
Dec 21, 2022 3.212 3.281 3.060 3.239 14,980 +0.04(+1.22%)
Dec 20, 2022 3.229 3.229 3.200 3.200 3,064 -0.09(-2.61%)
Dec 19, 2022 3.220 3.290 3.220 3.286 2,675 -0.00(-0.13%)
Dec 16, 2022 3.210 3.290 3.210 3.290 1,332 -0.01(-0.30%)
Dec 15, 2022 3.280 3.300 3.274 3.300 1,483 -0.05(-1.49%)
Dec 14, 2022 3.415 3.415 3.320 3.350 3,322 -0.08(-2.33%)
Dec 13, 2022 3.500 3.550 3.350 3.430 14,387 -0.15(-4.19%)
Dec 12, 2022 3.635 3.675 3.368 3.580 5,402 -0.02(-0.56%)
Dec 09, 2022 3.671 3.671 3.485 3.600 2,633 +0.20(+5.88%)
Dec 08, 2022 3.330 3.430 3.330 3.400 4,354 -0.03(-0.88%)
Dec 07, 2022 3.260 3.450 3.240 3.430 3,656 +0.02(+0.59%)
Dec 06, 2022 3.400 3.420 3.360 3.410 3,687 -0.03(-0.87%)
Dec 05, 2022 3.648 3.648 3.370 3.440 1,311 +0.02(+0.58%)
Dec 02, 2022 3.410 3.530 3.410 3.420 6,086 +0.06(+1.78%)
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.