Grupo Televisa S.A. ADR (NY: TV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.100	3.160	3.000	3.010	2,548,468	-0.12(-3.83%)
Jan 30, 2024	3.170	3.200	3.100	3.130	1,991,343	-0.07(-2.19%)
Jan 29, 2024	3.250	3.350	3.140	3.200	2,774,956	+0.02(+0.63%)
Jan 26, 2024	3.010	3.325	3.000	3.180	3,773,521	+0.24(+8.16%)
Jan 25, 2024	2.920	2.979	2.810	2.940	1,670,495	+0.06(+2.08%)
Jan 24, 2024	2.950	3.010	2.860	2.880	1,705,456	-0.02(-0.69%)
Jan 23, 2024	2.910	2.930	2.820	2.900	863,726	+0.03(+1.05%)
Jan 22, 2024	2.800	2.910	2.800	2.870	1,875,273	+0.06(+2.14%)
Jan 19, 2024	2.610	2.810	2.590	2.810	3,265,148	+0.23(+8.91%)
Jan 18, 2024	2.620	2.650	2.559	2.580	1,383,311	-0.02(-0.77%)
Jan 17, 2024	2.690	2.705	2.590	2.600	1,659,284	-0.09(-3.35%)
Jan 16, 2024	2.760	2.770	2.675	2.690	1,916,036	-0.09(-3.24%)
Jan 12, 2024	2.820	2.860	2.750	2.780	1,603,956	-0.01(-0.36%)
Jan 11, 2024	2.860	2.900	2.760	2.790	1,690,239	-0.07(-2.45%)
Jan 10, 2024	2.960	2.985	2.830	2.860	1,193,679	-0.07(-2.39%)
Jan 09, 2024	3.040	3.050	2.915	2.930	2,341,031	-0.14(-4.56%)
Jan 08, 2024	3.110	3.145	3.060	3.070	1,962,072	-0.04(-1.29%)
Jan 05, 2024	3.130	3.165	3.090	3.110	3,018,736	-0.06(-1.89%)
Jan 04, 2024	3.250	3.270	3.130	3.170	1,083,457	-0.08(-2.46%)
Jan 03, 2024	3.340	3.340	3.222	3.250	1,588,857	-0.11(-3.27%)
Jan 02, 2024	3.330	3.430	3.320	3.360	1,567,782	+0.02(+0.60%)
Dec 29, 2023	3.410	3.440	3.340	3.340	1,685,852	-0.04(-1.18%)
Dec 28, 2023	3.370	3.460	3.350	3.380	1,495,890	+0.02(+0.60%)
Dec 27, 2023	3.370	3.430	3.350	3.360	1,135,303	-0.01(-0.30%)
Dec 26, 2023	3.460	3.520	3.325	3.370	2,099,849	-0.06(-1.75%)
Dec 22, 2023	3.420	3.500	3.395	3.430	1,322,258	+0.00(+0.00%)
Dec 21, 2023	3.330	3.440	3.310	3.430	2,170,570	+0.14(+4.26%)
Dec 20, 2023	3.290	3.380	3.280	3.290	2,116,808	-0.02(-0.60%)
Dec 19, 2023	3.320	3.375	3.290	3.310	1,480,658	+0.06(+1.85%)
Dec 18, 2023	3.300	3.340	3.240	3.250	1,557,588	-0.07(-2.11%)
Dec 15, 2023	3.330	3.380	3.225	3.320	3,801,842	-0.02(-0.60%)
Dec 14, 2023	3.250	3.390	3.223	3.340	3,174,650	+0.12(+3.73%)
Dec 13, 2023	3.100	3.250	3.020	3.220	3,429,444	+0.21(+6.98%)
Dec 12, 2023	3.200	3.200	2.985	3.010	2,728,023	-0.15(-4.75%)
Dec 11, 2023	3.240	3.240	3.125	3.160	2,268,680	-0.06(-1.86%)
Dec 08, 2023	3.170	3.240	3.123	3.220	1,348,559	+0.02(+0.63%)
Dec 07, 2023	3.210	3.260	3.135	3.200	2,698,629	-0.05(-1.54%)
Dec 06, 2023	3.310	3.381	3.230	3.250	4,230,342	-0.04(-1.22%)
Dec 05, 2023	3.390	3.400	3.235	3.290	4,134,032	-0.11(-3.24%)
Dec 04, 2023	3.290	3.480	3.200	3.400	5,352,010	+0.12(+3.66%)
Dec 01, 2023	3.230	3.350	3.110	3.280	5,512,016	+0.06(+1.86%)
Nov 30, 2023	2.880	3.230	2.775	3.220	35,148,188	+0.34(+11.81%)
Nov 29, 2023	2.690	2.960	2.670	2.880	4,994,478	+0.22(+8.27%)
Nov 28, 2023	2.560	2.705	2.520	2.660	3,585,318	+0.10(+3.91%)
Nov 27, 2023	2.530	2.615	2.520	2.560	3,260,942	+0.03(+1.19%)
Nov 24, 2023	2.450	2.550	2.375	2.530	9,521,443	-0.02(-0.78%)
Nov 22, 2023	2.690	2.720	2.520	2.550	5,943,226	-0.13(-4.85%)
Nov 21, 2023	2.740	2.960	2.680	2.680	14,612,553	-0.11(-3.94%)
Nov 20, 2023	2.370	2.830	2.330	2.790	11,499,766	+0.46(+19.74%)
Nov 17, 2023	2.450	2.450	2.320	2.330	2,262,516	-0.07(-2.92%)
Nov 16, 2023	2.470	2.470	2.370	2.400	3,988,461	-0.05(-2.04%)
Nov 15, 2023	2.500	2.550	2.410	2.450	2,783,297	-0.04(-1.61%)
Nov 14, 2023	2.450	2.545	2.440	2.490	1,512,436	+0.12(+5.06%)
Nov 13, 2023	2.380	2.400	2.330	2.370	1,221,473	-0.02(-0.84%)
Nov 10, 2023	2.440	2.440	2.341	2.390	1,108,138	-0.02(-0.83%)
Nov 09, 2023	2.470	2.470	2.380	2.410	1,319,208	-0.06(-2.43%)
Nov 08, 2023	2.550	2.550	2.460	2.470	1,039,861	-0.05(-1.98%)
Nov 07, 2023	2.560	2.570	2.480	2.520	1,397,686	-0.05(-1.95%)
Nov 06, 2023	2.600	2.690	2.545	2.570	1,978,634	+0.01(+0.39%)
Nov 03, 2023	2.630	2.760	2.550	2.560	4,347,162	-0.04(-1.54%)
Nov 02, 2023	2.430	2.640	2.420	2.600	3,972,611	+0.25(+10.64%)
Nov 01, 2023	2.270	2.390	2.270	2.350	2,874,782	+0.04(+1.73%)
Oct 31, 2023	2.190	2.320	2.100	2.310	3,567,145	+0.13(+5.96%)
Oct 30, 2023	2.370	2.445	2.160	2.180	4,033,153	-0.17(-7.23%)
Oct 27, 2023	2.380	2.490	2.190	2.350	6,145,879	+0.02(+0.86%)
Oct 26, 2023	2.310	2.340	2.240	2.330	2,772,558	-0.01(-0.43%)
Oct 25, 2023	2.380	2.390	2.330	2.340	1,649,974	-0.05(-2.09%)
Oct 24, 2023	2.380	2.410	2.345	2.390	3,866,235	+0.02(+0.84%)
Oct 23, 2023	2.380	2.430	2.360	2.370	2,352,621	-0.03(-1.25%)
Oct 20, 2023	2.380	2.490	2.370	2.400	2,938,318	-0.02(-0.83%)
Oct 19, 2023	2.600	2.600	2.380	2.420	6,804,273	-0.16(-6.20%)
Oct 18, 2023	2.610	2.660	2.530	2.580	3,880,842	-0.02(-0.77%)
Oct 17, 2023	2.850	2.910	2.590	2.600	9,771,870	-0.28(-9.72%)
Oct 16, 2023	2.810	2.900	2.760	2.880	3,178,302	+0.12(+4.35%)
Oct 13, 2023	2.900	2.925	2.730	2.760	2,660,611	-0.10(-3.50%)
Oct 12, 2023	3.060	3.060	2.840	2.860	4,787,698	-0.19(-6.23%)
Oct 11, 2023	3.050	3.075	2.980	3.050	1,810,027	+0.01(+0.33%)
Oct 10, 2023	2.940	3.050	2.925	3.040	2,701,334	+0.14(+4.83%)
Oct 09, 2023	2.820	2.915	2.810	2.900	1,693,738	+0.03(+1.05%)
Oct 06, 2023	2.830	2.900	2.770	2.870	1,334,249	-0.02(-0.69%)
Oct 05, 2023	2.990	2.990	2.840	2.890	1,981,496	-0.03(-1.03%)
Oct 04, 2023	2.930	2.950	2.770	2.920	2,984,880	+0.00(+0.00%)
Oct 03, 2023	3.030	3.055	2.910	2.920	1,905,084	-0.15(-4.89%)
Oct 02, 2023	3.110	3.190	3.060	3.070	3,042,550	+0.02(+0.66%)
Sep 29, 2023	3.140	3.150	3.030	3.050	3,065,866	-0.07(-2.24%)
Sep 28, 2023	3.140	3.170	3.080	3.120	4,492,467	-0.04(-1.27%)
Sep 27, 2023	3.040	3.200	3.040	3.160	2,451,773	+0.12(+3.95%)
Sep 26, 2023	3.020	3.070	3.000	3.040	1,528,947	-0.01(-0.33%)
Sep 25, 2023	3.200	3.060	3.005	3.050	2,734,310	-0.18(-5.57%)
Sep 22, 2023	3.320	3.355	3.230	3.230	1,863,056	-0.07(-2.12%)
Sep 21, 2023	3.350	3.415	3.290	3.300	2,558,420	-0.09(-2.65%)
Sep 20, 2023	3.450	3.535	3.380	3.390	1,832,343	-0.02(-0.59%)
Sep 19, 2023	3.360	3.420	3.340	3.410	1,930,613	+0.05(+1.49%)
Sep 18, 2023	3.310	3.380	3.260	3.360	2,796,754	+0.04(+1.20%)
Sep 15, 2023	3.490	3.530	3.300	3.320	2,562,456	-0.16(-4.60%)
Sep 14, 2023	3.530	3.630	3.470	3.480	3,218,542	-0.01(-0.29%)
Sep 13, 2023	3.610	3.650	3.490	3.490	1,922,868	-0.09(-2.51%)
Sep 12, 2023	3.740	3.760	3.565	3.580	1,961,492	-0.14(-3.76%)
Sep 11, 2023	3.920	3.970	3.700	3.720	2,094,872	-0.21(-5.34%)
Sep 08, 2023	3.910	3.960	3.760	3.930	2,670,822	+0.06(+1.55%)
Sep 07, 2023	4.000	4.037	3.860	3.870	1,349,144	-0.13(-3.25%)
Sep 06, 2023	4.020	4.085	3.960	4.000	1,029,472	-0.01(-0.25%)
Sep 05, 2023	4.250	4.250	4.000	4.010	1,324,358	-0.26(-6.09%)
Sep 01, 2023	4.550	4.550	4.270	4.270	1,204,678	-0.21(-4.69%)
Aug 31, 2023	4.640	4.645	4.445	4.480	936,417	-0.15(-3.24%)
Aug 30, 2023	4.650	4.690	4.540	4.630	1,172,507	+0.11(+2.43%)
Aug 29, 2023	4.520	4.575	4.470	4.520	1,259,525	+0.01(+0.22%)
Aug 28, 2023	4.460	4.540	4.430	4.510	717,928	+0.08(+1.81%)
Aug 25, 2023	4.550	4.585	4.390	4.430	1,121,073	-0.08(-1.77%)
Aug 24, 2023	4.560	4.605	4.470	4.510	675,466	-0.09(-1.96%)
Aug 23, 2023	4.530	4.630	4.530	4.600	707,415	+0.11(+2.45%)
Aug 22, 2023	4.610	4.630	4.490	4.490	789,421	-0.09(-1.97%)
Aug 21, 2023	4.630	4.640	4.520	4.580	878,229	-0.04(-0.87%)
Aug 18, 2023	4.560	4.680	4.560	4.620	1,229,826	+0.00(+0.00%)
Aug 17, 2023	4.730	4.730	4.590	4.620	715,445	-0.07(-1.49%)
Aug 16, 2023	4.710	4.750	4.630	4.690	1,053,488	-0.05(-1.05%)
Aug 15, 2023	4.660	4.760	4.630	4.740	1,020,599	+0.05(+1.07%)
Aug 14, 2023	4.770	4.770	4.540	4.690	1,336,901	-0.09(-1.88%)
Aug 11, 2023	4.860	4.895	4.770	4.780	805,250	-0.08(-1.65%)
Aug 10, 2023	4.990	5.040	4.845	4.860	842,862	-0.07(-1.42%)
Aug 09, 2023	4.940	5.030	4.910	4.930	1,139,474	+0.02(+0.41%)
Aug 08, 2023	4.840	4.945	4.720	4.910	820,615	+0.03(+0.61%)
Aug 07, 2023	4.900	4.915	4.770	4.880	937,211	-0.03(-0.61%)
Aug 04, 2023	4.860	4.985	4.830	4.910	1,159,631	+0.10(+2.08%)
Aug 03, 2023	4.820	4.860	4.680	4.810	1,308,840	-0.01(-0.21%)
Aug 02, 2023	5.030	5.030	4.750	4.820	1,726,912	-0.29(-5.68%)
Aug 01, 2023	5.310	5.310	5.100	5.110	1,229,459	-0.20(-3.77%)
Jul 31, 2023	5.220	5.365	5.190	5.310	2,088,223	+0.12(+2.31%)
Jul 28, 2023	5.080	5.310	5.010	5.190	2,373,624	+0.21(+4.22%)
Jul 27, 2023	4.790	5.055	4.750	4.980	2,870,575	+0.26(+5.51%)
Jul 26, 2023	4.560	4.880	4.390	4.720	7,007,907	+0.10(+2.16%)
Jul 25, 2023	4.830	4.840	4.570	4.620	2,178,691	-0.23(-4.74%)
Jul 24, 2023	4.890	4.900	4.800	4.850	1,121,864	-0.03(-0.61%)
Jul 21, 2023	4.910	4.920	4.830	4.880	1,128,166	-0.02(-0.41%)
Jul 20, 2023	5.030	5.030	4.835	4.900	1,249,110	-0.11(-2.20%)
Jul 19, 2023	4.910	5.050	4.880	5.010	1,186,587	+0.11(+2.24%)
Jul 18, 2023	4.780	4.915	4.765	4.900	1,561,381	+0.11(+2.30%)
Jul 17, 2023	4.780	4.820	4.640	4.790	1,432,279	+0.02(+0.42%)
Jul 14, 2023	5.020	5.025	4.770	4.770	1,652,917	-0.27(-5.36%)
Jul 13, 2023	5.030	5.090	5.005	5.040	506,117	+0.06(+1.20%)
Jul 12, 2023	5.010	5.100	4.970	4.980	942,344	+0.09(+1.84%)
Jul 11, 2023	4.870	4.930	4.810	4.890	1,340,970	+0.03(+0.62%)
Jul 10, 2023	4.920	5.030	4.850	4.860	910,898	-0.09(-1.82%)
Jul 07, 2023	4.950	5.055	4.920	4.950	1,305,342	+0.06(+1.23%)
Jul 06, 2023	5.120	5.130	4.770	4.890	1,935,444	-0.29(-5.60%)
Jul 05, 2023	5.240	5.240	5.140	5.180	729,749	-0.11(-2.08%)
Jul 03, 2023	5.150	5.290	5.120	5.290	579,865	+0.16(+3.12%)
Jun 30, 2023	5.220	5.220	5.120	5.130	1,636,641	-0.04(-0.77%)
Jun 29, 2023	5.250	5.250	5.160	5.170	1,695,699	-0.04(-0.77%)
Jun 28, 2023	5.320	5.320	5.140	5.210	1,008,121	-0.06(-1.14%)
Jun 27, 2023	5.150	5.320	5.110	5.270	909,832	+0.16(+3.13%)
Jun 26, 2023	5.040	5.195	5.035	5.110	1,142,040	+0.10(+2.00%)
Jun 23, 2023	5.050	5.070	4.990	5.010	1,817,833	-0.06(-1.18%)
Jun 22, 2023	5.090	5.125	5.030	5.070	1,835,569	-0.01(-0.20%)
Jun 21, 2023	5.150	5.165	5.075	5.080	1,690,076	-0.12(-2.31%)
Jun 20, 2023	5.280	5.280	5.160	5.200	1,888,996	-0.12(-2.26%)
Jun 16, 2023	5.350	5.360	5.180	5.320	2,357,015	-0.08(-1.48%)
Jun 15, 2023	5.330	5.410	5.200	5.400	1,609,549	+0.08(+1.50%)
Jun 14, 2023	5.230	5.330	5.225	5.320	1,798,154	+0.11(+2.11%)
Jun 13, 2023	5.170	5.210	5.100	5.210	1,646,081	+0.14(+2.76%)
Jun 12, 2023	5.070	5.095	4.980	5.070	1,304,370	+0.03(+0.60%)
Jun 09, 2023	5.160	5.180	5.010	5.040	1,677,300	-0.10(-1.95%)
Jun 08, 2023	5.190	5.230	5.100	5.140	2,465,704	-0.05(-0.96%)
Jun 07, 2023	5.250	5.290	5.130	5.190	1,828,890	-0.03(-0.57%)
Jun 06, 2023	4.980	5.230	4.945	5.220	3,129,464	+0.24(+4.82%)
Jun 05, 2023	4.880	5.010	4.840	4.980	1,786,317	+0.10(+2.05%)
Jun 02, 2023	4.760	4.890	4.750	4.880	1,420,127	+0.21(+4.50%)
Jun 01, 2023	4.840	5.000	4.660	4.670	4,371,375	-0.14(-2.91%)
May 31, 2023	4.780	4.855	4.710	4.810	1,535,714	+0.05(+1.05%)
May 30, 2023	4.770	4.800	4.600	4.760	1,545,476	+0.06(+1.28%)
May 26, 2023	4.580	4.710	4.560	4.700	1,382,990	+0.17(+3.74%)
May 25, 2023	4.599	4.624	4.526	4.531	1,236,697	-0.09(-1.91%)
May 24, 2023	4.609	4.658	4.521	4.619	2,292,311	-0.02(-0.42%)
May 23, 2023	4.638	4.785	4.614	4.638	1,872,652	-0.05(-1.04%)
May 22, 2023	4.844	4.893	4.677	4.687	1,099,180	-0.16(-3.23%)
May 19, 2023	4.912	4.946	4.834	4.844	909,658	-0.05(-1.00%)
May 18, 2023	4.824	4.912	4.785	4.893	1,047,507	+0.02(+0.40%)
May 17, 2023	4.824	4.893	4.751	4.873	916,778	+0.11(+2.26%)
May 16, 2023	4.746	4.824	4.697	4.765	2,544,001	+0.02(+0.41%)
May 15, 2023	4.736	4.785	4.687	4.746	1,570,215	+0.03(+0.62%)
May 12, 2023	4.736	4.765	4.658	4.716	1,619,099	+0.01(+0.21%)
May 11, 2023	4.677	4.774	4.638	4.707	1,357,840	-0.05(-1.03%)
May 10, 2023	4.805	4.922	4.697	4.756	3,730,740	+0.00(+0.00%)
May 09, 2023	4.726	4.814	4.668	4.756	1,277,727	+0.01(+0.21%)
May 08, 2023	4.746	4.761	4.658	4.746	1,166,603	+0.01(+0.21%)
May 05, 2023	4.726	4.795	4.697	4.736	1,493,447	+0.11(+2.33%)
May 04, 2023	4.687	4.736	4.609	4.628	1,376,615	-0.08(-1.66%)
May 03, 2023	4.844	4.893	4.697	4.707	1,800,716	-0.12(-2.43%)
May 02, 2023	4.863	4.922	4.716	4.824	1,640,374	-0.08(-1.60%)
May 01, 2023	4.961	4.989	4.893	4.902	402,129	-0.05(-0.99%)
Apr 28, 2023	4.765	4.966	4.765	4.951	1,294,012	+0.15(+3.06%)
Apr 27, 2023	4.619	4.883	4.579	4.805	1,830,998	+0.24(+5.36%)
Apr 26, 2023	4.579	4.697	4.452	4.560	1,304,042	-0.01(-0.21%)
Apr 25, 2023	4.746	4.746	4.570	4.570	1,665,808	-0.19(-3.91%)
Apr 24, 2023	4.785	4.800	4.697	4.756	817,875	-0.01(-0.21%)
Apr 21, 2023	4.814	4.844	4.736	4.765	1,268,419	-0.04(-0.81%)
Apr 20, 2023	4.805	4.932	4.805	4.805	1,632,170	-0.05(-1.01%)
Apr 19, 2023	5.000	5.010	4.814	4.853	2,882,948	-0.16(-3.12%)
Apr 18, 2023	5.245	5.245	4.981	5.010	1,624,981	-0.23(-4.48%)
Apr 17, 2023	5.216	5.264	5.162	5.245	1,595,670	-0.01(-0.19%)
Apr 14, 2023	5.401	5.401	5.196	5.255	1,529,211	-0.11(-2.01%)
Apr 13, 2023	5.294	5.421	5.255	5.362	1,811,605	+0.13(+2.43%)
Apr 12, 2023	5.519	5.538	5.216	5.235	1,724,851	-0.24(-4.46%)
Apr 11, 2023	5.372	5.538	5.372	5.480	2,945,448	+0.13(+2.38%)
Apr 10, 2023	5.098	5.392	5.010	5.353	1,968,086	+0.21(+3.99%)
Apr 06, 2023	5.030	5.245	5.030	5.147	3,009,496	+0.11(+2.14%)
Apr 05, 2023	5.176	5.240	5.025	5.039	2,077,527	-0.18(-3.38%)
Apr 04, 2023	5.088	5.245	5.088	5.216	2,308,825	+0.14(+2.70%)
Apr 03, 2023	5.186	5.186	5.020	5.079	1,281,816	-0.10(-1.89%)
Mar 31, 2023	5.225	5.225	5.080	5.176	3,375,682	-0.02(-0.38%)
Mar 30, 2023	5.069	5.225	5.034	5.196	1,984,420	+0.16(+3.11%)
Mar 29, 2023	4.844	5.064	4.834	5.039	3,698,531	+0.25(+5.32%)
Mar 28, 2023	4.668	4.805	4.668	4.785	1,793,019	+0.11(+2.30%)
Mar 27, 2023	4.599	4.712	4.599	4.677	2,454,391	+0.09(+1.92%)
Mar 24, 2023	4.442	4.609	4.433	4.589	3,179,687	+0.11(+2.40%)
Mar 23, 2023	4.521	4.589	4.457	4.482	1,785,205	+0.00(+0.00%)
Mar 22, 2023	4.540	4.638	4.482	4.482	1,666,012	-0.07(-1.51%)
Mar 21, 2023	4.442	4.599	4.384	4.550	1,660,781	+0.16(+3.56%)
Mar 20, 2023	4.442	4.501	4.345	4.394	3,979,064	-0.05(-1.10%)
Mar 17, 2023	4.482	4.482	4.288	4.442	3,238,165	-0.06(-1.30%)
Mar 16, 2023	4.501	4.540	4.413	4.501	1,668,959	-0.01(-0.22%)
Mar 15, 2023	4.482	4.550	4.403	4.511	2,356,582	-0.08(-1.71%)
Mar 14, 2023	4.687	4.697	4.550	4.589	1,640,735	+0.04(+0.86%)
Mar 13, 2023	4.648	4.697	4.511	4.550	1,966,392	-0.17(-3.53%)
Mar 10, 2023	4.883	4.897	4.677	4.716	2,049,146	-0.17(-3.41%)
Mar 09, 2023	5.098	5.137	4.883	4.883	2,042,083	-0.27(-5.31%)
Mar 08, 2023	5.167	5.206	5.088	5.157	1,087,053	-0.01(-0.19%)
Mar 07, 2023	5.333	5.343	5.137	5.167	1,680,056	-0.17(-3.12%)
Mar 06, 2023	5.284	5.450	5.269	5.333	1,685,904	+0.05(+0.93%)
Mar 03, 2023	5.176	5.323	5.171	5.284	2,087,225	+0.16(+3.05%)
Mar 02, 2023	4.932	5.167	4.907	5.127	2,667,728	+0.16(+3.15%)
Mar 01, 2023	4.893	5.015	4.893	4.971	1,982,800	+0.12(+2.42%)
Feb 28, 2023	5.059	5.059	4.805	4.853	5,234,329	-0.25(-4.98%)
Feb 27, 2023	5.049	5.176	4.902	5.108	2,780,784	+0.11(+2.15%)
Feb 24, 2023	5.431	5.519	4.878	5.000	8,433,523	-0.64(-11.28%)
Feb 23, 2023	5.626	5.666	5.529	5.636	2,405,688	+0.06(+1.05%)
Feb 22, 2023	5.499	5.666	5.499	5.578	2,963,029	+0.12(+2.15%)
Feb 21, 2023	5.763	5.763	5.387	5.460	4,797,982	-0.28(-4.94%)
Feb 17, 2023	5.685	5.744	5.607	5.744	3,604,154	+0.01(+0.17%)
Feb 16, 2023	5.626	5.832	5.514	5.734	3,551,389	+0.06(+1.03%)
Feb 15, 2023	5.568	5.675	5.499	5.675	3,452,459	+0.00(+0.00%)
Feb 14, 2023	5.812	5.959	5.666	5.675	3,506,232	-0.10(-1.70%)
Feb 13, 2023	5.597	5.773	5.558	5.773	1,793,602	+0.20(+3.51%)
Feb 10, 2023	5.509	5.587	5.470	5.578	2,241,928	+0.04(+0.71%)
Feb 09, 2023	5.675	5.724	5.509	5.538	1,717,546	-0.08(-1.39%)
Feb 08, 2023	5.626	5.715	5.548	5.617	1,369,393	-0.01(-0.17%)
Feb 07, 2023	5.734	5.832	5.587	5.626	2,540,385	-0.05(-0.86%)
Feb 06, 2023	5.930	5.954	5.675	5.675	1,882,521	-0.34(-5.69%)
Feb 03, 2023	6.165	6.174	5.979	6.018	2,526,804	-0.25(-4.06%)
Feb 02, 2023	6.400	6.429	6.204	6.272	3,046,767	-0.05(-0.77%)

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.