Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.870 4.915 4.790 4.830 992,746 -0.03(-0.62%)
Jan 26, 2023 4.890 4.970 4.800 4.860 1,244,912 +0.02(+0.41%)
Jan 25, 2023 4.680 4.845 4.610 4.840 923,274 +0.08(+1.68%)
Jan 24, 2023 4.820 4.820 4.690 4.760 1,035,788 -0.11(-2.26%)
Jan 23, 2023 4.940 4.980 4.800 4.870 1,604,845 -0.06(-1.22%)
Jan 20, 2023 4.820 4.935 4.700 4.930 984,459 +0.15(+3.14%)
Jan 19, 2023 4.900 4.950 4.770 4.780 844,492 -0.18(-3.63%)
Jan 18, 2023 5.080 5.150 4.950 4.960 1,586,205 -0.08(-1.59%)
Jan 17, 2023 5.120 5.160 5.010 5.040 1,181,713 -0.07(-1.37%)
Jan 13, 2023 4.990 5.170 4.980 5.110 1,299,973 +0.04(+0.79%)
Jan 12, 2023 5.080 5.095 4.915 5.070 1,670,353 +0.03(+0.60%)
Jan 11, 2023 5.080 5.100 5.000 5.040 1,150,158 +0.02(+0.40%)
Jan 10, 2023 4.860 5.025 4.860 5.020 943,185 +0.13(+2.66%)
Jan 09, 2023 4.900 4.965 4.875 4.890 873,372 +0.06(+1.24%)
Jan 06, 2023 4.820 4.933 4.755 4.830 1,514,716 +0.05(+1.05%)
Jan 05, 2023 4.500 4.795 4.460 4.780 1,534,955 +0.24(+5.29%)
Jan 04, 2023 4.520 4.570 4.330 4.540 1,611,571 +0.04(+0.89%)
Jan 03, 2023 4.460 4.720 4.350 4.500 2,099,184 +0.15(+3.45%)
Dec 30, 2022 4.340 4.410 4.275 4.350 2,158,290 -0.03(-0.68%)
Dec 29, 2022 4.320 4.440 4.285 4.380 2,486,944 +0.09(+2.10%)
Dec 28, 2022 4.200 4.370 4.150 4.290 1,890,517 +0.10(+2.39%)
Dec 27, 2022 4.500 4.500 4.175 4.190 1,761,285 -0.32(-7.10%)
Dec 23, 2022 4.470 4.535 4.350 4.510 1,595,478 -0.02(-0.44%)
Dec 22, 2022 4.750 4.765 4.490 4.530 2,932,157 -0.30(-6.21%)
Dec 21, 2022 4.810 4.885 4.760 4.830 1,323,547 +0.05(+1.05%)
Dec 20, 2022 4.830 5.030 4.770 4.780 1,666,583 -0.10(-2.05%)
Dec 19, 2022 5.120 5.150 4.840 4.880 2,248,602 -0.24(-4.69%)
Dec 16, 2022 5.500 5.510 5.090 5.120 6,204,905 +0.19(+3.85%)
Dec 15, 2022 5.640 5.650 4.810 4.930 3,734,852 -0.28(-5.37%)
Dec 14, 2022 5.240 5.340 5.110 5.210 2,103,175 -0.04(-0.76%)
Dec 13, 2022 5.490 5.600 5.220 5.250 1,659,326 -0.10(-1.87%)
Dec 12, 2022 5.300 5.370 5.150 5.350 1,448,671 +0.08(+1.52%)
Dec 09, 2022 5.300 5.375 5.230 5.270 1,218,845 -0.08(-1.50%)
Dec 08, 2022 5.290 5.445 5.228 5.350 1,011,450 +0.03(+0.56%)
Dec 07, 2022 5.190 5.390 5.110 5.320 1,016,272 +0.08(+1.53%)
Dec 06, 2022 5.300 5.315 5.150 5.240 1,646,486 -0.07(-1.32%)
Dec 05, 2022 5.700 5.805 5.270 5.310 1,793,879 -0.48(-8.29%)
Dec 02, 2022 5.630 5.810 5.585 5.790 1,045,364 +0.07(+1.22%)
Dec 01, 2022 5.450 5.770 5.450 5.720 1,647,144 +0.31(+5.73%)
Nov 30, 2022 5.210 5.410 5.165 5.410 1,185,656 +0.22(+4.24%)
Nov 29, 2022 5.230 5.275 5.180 5.190 914,864 +0.00(+0.00%)
Nov 28, 2022 5.270 5.405 5.180 5.190 1,093,946 -0.14(-2.63%)
Nov 25, 2022 5.410 5.450 5.270 5.330 383,267 -0.03(-0.56%)
Nov 23, 2022 5.170 5.440 5.160 5.360 1,180,286 +0.19(+3.68%)
Nov 22, 2022 5.060 5.250 4.990 5.170 1,299,586 +0.14(+2.78%)
Nov 21, 2022 5.050 5.120 4.950 5.030 1,131,598 -0.07(-1.37%)
Nov 18, 2022 5.220 5.230 5.000 5.100 1,312,464 -0.01(-0.20%)
Nov 17, 2022 5.500 5.510 5.100 5.110 1,966,710 -0.49(-8.75%)
Nov 16, 2022 5.600 5.640 5.460 5.600 1,856,750 +0.00(+0.00%)
Nov 15, 2022 5.420 5.690 5.420 5.600 2,509,060 +0.25(+4.67%)
Nov 14, 2022 5.430 5.460 5.230 5.350 2,355,994 -0.12(-2.19%)
Nov 11, 2022 5.340 5.665 5.340 5.470 2,392,431 +0.09(+1.67%)
Nov 10, 2022 5.490 5.530 5.290 5.380 2,259,421 +0.15(+2.87%)
Nov 09, 2022 5.350 5.420 5.200 5.230 1,587,312 -0.17(-3.15%)
Nov 08, 2022 5.470 5.570 5.315 5.400 1,419,342 +0.00(+0.00%)
Nov 07, 2022 5.430 5.450 5.130 5.400 1,672,832 +0.09(+1.69%)
Nov 04, 2022 5.310 5.320 5.070 5.310 1,293,079 +0.11(+2.12%)
Nov 03, 2022 5.090 5.295 5.090 5.200 1,210,753 +0.08(+1.56%)
Nov 02, 2022 5.300 5.120 1,391,263 -0.21(-3.94%)
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.