Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.050 3.110 3.040 3.070 12,773,832 +0.01(+0.33%)
Feb 27, 2023 3.080 3.100 3.050 3.060 9,469,981 +0.06(+2.00%)
Feb 24, 2023 3.010 3.020 2.960 3.000 17,625,208 -0.04(-1.32%)
Feb 23, 2023 3.050 3.070 3.000 3.040 21,051,232 +0.03(+1.00%)
Feb 22, 2023 2.960 3.010 2.940 3.010 28,521,006 +0.09(+3.08%)
Feb 21, 2023 2.900 2.960 2.900 2.920 35,763,680 -0.10(-3.31%)
Feb 17, 2023 3.010 3.030 2.970 3.020 26,951,456 -0.04(-1.31%)
Feb 16, 2023 3.010 3.110 3.010 3.060 28,808,914 -0.07(-2.24%)
Feb 15, 2023 3.050 3.135 3.040 3.130 22,847,010 +0.04(+1.29%)
Feb 14, 2023 3.030 3.130 3.020 3.090 27,080,628 +0.04(+1.31%)
Feb 13, 2023 3.040 3.050 3.000 3.050 33,021,212 -0.09(-2.87%)
Feb 10, 2023 3.110 3.190 3.080 3.140 27,674,038 +0.12(+3.97%)
Feb 09, 2023 3.320 3.320 3.000 3.020 73,339,304 -0.56(-15.64%)
Feb 08, 2023 3.560 3.610 3.550 3.580 20,906,214 -0.03(-0.83%)
Feb 07, 2023 3.540 3.630 3.490 3.610 17,957,846 +0.09(+2.56%)
Feb 06, 2023 3.500 3.530 3.460 3.520 16,637,215 -0.04(-1.12%)
Feb 03, 2023 3.590 3.650 3.540 3.560 24,542,714 -0.12(-3.26%)
Feb 02, 2023 3.660 3.760 3.640 3.680 28,601,724 +0.05(+1.38%)
Feb 01, 2023 3.540 3.670 3.520 3.630 26,268,800 +0.12(+3.42%)
Jan 31, 2023 3.430 3.520 3.420 3.510 17,352,680 +0.08(+2.33%)
Jan 30, 2023 3.520 3.530 3.430 3.430 20,170,182 -0.13(-3.65%)
Jan 27, 2023 3.500 3.580 3.490 3.560 19,902,596 -0.01(-0.28%)
Jan 26, 2023 3.500 3.570 3.480 3.570 17,968,500 +0.10(+2.88%)
Jan 25, 2023 3.410 3.490 3.380 3.470 16,713,050 +0.00(+0.00%)
Jan 24, 2023 3.450 3.510 3.450 3.470 20,390,374 -0.07(-1.98%)
Jan 23, 2023 3.430 3.550 3.420 3.540 22,124,440 +0.08(+2.31%)
Jan 20, 2023 3.320 3.460 3.300 3.460 24,611,720 +0.14(+4.22%)
Jan 19, 2023 3.390 3.410 3.280 3.320 29,185,772 -0.17(-4.87%)
Jan 18, 2023 3.590 3.630 3.480 3.490 21,707,508 -0.04(-1.13%)
Jan 17, 2023 3.490 3.560 3.490 3.530 15,682,045 +0.09(+2.62%)
Jan 13, 2023 3.410 3.460 3.410 3.440 17,602,828 -0.07(-1.99%)
Jan 12, 2023 3.470 3.530 3.430 3.510 16,881,234 +0.06(+1.74%)
Jan 11, 2023 3.400 3.460 3.370 3.450 16,765,466 +0.05(+1.47%)
Jan 10, 2023 3.360 3.400 3.340 3.400 14,834,168 +0.04(+1.19%)
Jan 09, 2023 3.350 3.420 3.330 3.360 15,952,229 +0.08(+2.44%)
Jan 06, 2023 3.200 3.290 3.180 3.280 12,762,478 +0.08(+2.50%)
Jan 05, 2023 3.230 3.250 3.160 3.200 15,728,378 -0.08(-2.44%)
Jan 04, 2023 3.170 3.320 3.160 3.280 27,361,182 +0.16(+5.13%)
Jan 03, 2023 3.150 3.230 3.100 3.120 17,391,882 +0.08(+2.63%)
Dec 30, 2022 3.040 3.080 3.030 3.040 16,827,798 -0.08(-2.56%)
Dec 29, 2022 3.030 3.120 3.015 3.120 11,580,379 +0.10(+3.31%)
Dec 28, 2022 3.080 3.110 3.005 3.020 19,588,466 -0.12(-3.82%)
Dec 27, 2022 3.110 3.150 3.075 3.140 10,537,709 +0.04(+1.29%)
Dec 23, 2022 3.080 3.120 3.050 3.100 15,938,932 +0.01(+0.32%)
Dec 22, 2022 3.060 3.090 3.010 3.090 15,635,578 -0.03(-0.96%)
Dec 21, 2022 3.020 3.130 3.010 3.120 17,312,376 +0.13(+4.35%)
Dec 20, 2022 2.980 3.040 2.975 2.990 19,109,084 -0.03(-0.99%)
Dec 19, 2022 3.090 3.100 2.990 3.020 23,416,868 -0.06(-1.95%)
Dec 16, 2022 3.090 3.100 3.010 3.080 19,399,248 +0.01(+0.33%)
Dec 15, 2022 3.130 3.140 3.060 3.070 19,341,310 -0.08(-2.54%)
Dec 14, 2022 3.220 3.265 3.130 3.150 38,144,236 -0.23(-6.80%)
Dec 13, 2022 3.410 3.440 3.324 3.380 25,727,572 -0.02(-0.59%)
Dec 12, 2022 3.370 3.400 3.300 3.400 17,750,734 +0.03(+0.89%)
Dec 09, 2022 3.390 3.470 3.365 3.370 27,372,576 +0.05(+1.51%)
Dec 08, 2022 3.240 3.350 3.190 3.320 22,584,332 +0.15(+4.73%)
Dec 07, 2022 3.230 3.270 3.160 3.170 18,787,672 -0.05(-1.55%)
Dec 06, 2022 3.270 3.315 3.100 3.220 34,355,964 -0.12(-3.59%)
Dec 05, 2022 3.460 3.600 3.330 3.340 42,333,728 -0.04(-1.18%)
Dec 02, 2022 3.220 3.380 3.210 3.380 34,666,752 +0.29(+9.39%)
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.