Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.560 3.650 3.543 3.630 370,201 +0.08(+2.25%)
Sep 28, 2023 3.520 3.580 3.460 3.550 211,855 +0.02(+0.57%)
Sep 27, 2023 3.490 3.600 3.440 3.530 349,873 +0.06(+1.73%)
Sep 26, 2023 3.390 3.550 3.380 3.470 323,034 +0.00(+0.00%)
Sep 25, 2023 3.370 3.480 3.430 3.470 308,005 +0.08(+2.36%)
Sep 22, 2023 3.360 3.460 3.350 3.390 404,080 +0.04(+1.19%)
Sep 21, 2023 3.420 3.440 3.310 3.350 380,646 -0.11(-3.18%)
Sep 20, 2023 3.550 3.570 3.450 3.460 367,132 -0.05(-1.42%)
Sep 19, 2023 3.580 3.610 3.500 3.510 395,251 -0.07(-1.96%)
Sep 18, 2023 3.600 3.675 3.570 3.580 328,988 -0.02(-0.56%)
Sep 15, 2023 3.700 3.710 3.590 3.600 519,527 -0.09(-2.44%)
Sep 14, 2023 3.620 3.800 3.620 3.690 346,301 +0.06(+1.65%)
Sep 13, 2023 3.670 3.690 3.555 3.630 609,578 -0.05(-1.36%)
Sep 12, 2023 3.720 3.790 3.665 3.680 377,290 -0.06(-1.60%)
Sep 11, 2023 3.750 3.800 3.682 3.740 418,670 +0.04(+1.08%)
Sep 08, 2023 3.810 3.810 3.650 3.700 495,289 -0.12(-3.14%)
Sep 07, 2023 3.800 3.830 3.671 3.820 565,149 -0.04(-1.04%)
Sep 06, 2023 3.920 3.930 3.790 3.860 570,529 -0.07(-1.78%)
Sep 05, 2023 4.020 4.020 3.895 3.930 424,635 -0.08(-2.00%)
Sep 01, 2023 4.020 4.140 3.985 4.010 393,483 +0.01(+0.25%)
Aug 31, 2023 4.050 4.140 4.000 4.000 391,077 -0.09(-2.20%)
Aug 30, 2023 4.180 4.195 4.090 4.090 289,995 -0.08(-1.92%)
Aug 29, 2023 4.030 4.210 3.989 4.170 342,453 +0.09(+2.21%)
Aug 28, 2023 4.070 4.110 4.030 4.080 223,944 +0.05(+1.24%)
Aug 25, 2023 4.080 4.140 3.975 4.030 335,979 -0.02(-0.49%)
Aug 24, 2023 4.270 4.270 4.030 4.050 336,271 -0.22(-5.15%)
Aug 23, 2023 4.140 4.290 4.100 4.270 297,389 +0.13(+3.14%)
Aug 22, 2023 4.200 4.240 4.110 4.140 240,975 -0.03(-0.72%)
Aug 21, 2023 4.200 4.280 4.170 4.170 298,887 -0.03(-0.71%)
Aug 18, 2023 4.030 4.230 4.010 4.200 426,800 +0.10(+2.44%)
Aug 17, 2023 4.160 4.160 3.960 4.100 697,112 +0.01(+0.24%)
Aug 16, 2023 4.330 4.365 4.090 4.090 515,105 -0.23(-5.32%)
Aug 15, 2023 4.440 4.500 4.270 4.320 357,424 -0.19(-4.21%)
Aug 14, 2023 4.560 4.560 4.330 4.510 393,847 -0.06(-1.31%)
Aug 11, 2023 4.340 4.600 4.320 4.570 481,849 +0.15(+3.39%)
Aug 10, 2023 4.630 4.640 4.330 4.420 756,036 -0.12(-2.64%)
Aug 09, 2023 5.220 5.330 4.540 4.540 1,234,743 -0.16(-3.40%)
Aug 08, 2023 4.750 4.770 4.570 4.700 533,616 -0.16(-3.29%)
Aug 07, 2023 4.830 4.875 4.675 4.860 527,592 +0.06(+1.25%)
Aug 04, 2023 5.010 5.040 4.780 4.800 506,525 -0.16(-3.23%)
Aug 03, 2023 4.900 5.050 4.870 4.960 387,420 -0.01(-0.20%)
Aug 02, 2023 5.000 5.030 4.830 4.970 562,246 -0.17(-3.31%)
Aug 01, 2023 5.170 5.240 5.080 5.140 417,361 -0.14(-2.65%)
Jul 31, 2023 5.140 5.299 5.130 5.280 462,154 +0.14(+2.72%)
Jul 28, 2023 5.120 5.212 5.070 5.140 668,034 +0.10(+1.98%)
Jul 27, 2023 5.210 5.270 5.000 5.040 658,094 -0.17(-3.26%)
Jul 26, 2023 5.200 5.328 5.140 5.210 498,774 -0.01(-0.19%)
Jul 25, 2023 5.170 5.260 5.065 5.220 515,148 +0.06(+1.16%)
Jul 24, 2023 5.230 5.399 5.087 5.160 1,063,903 -0.06(-1.15%)
Jul 21, 2023 5.220 5.451 5.150 5.220 611,340 +0.07(+1.36%)
Jul 20, 2023 5.440 5.470 5.115 5.150 979,402 -0.34(-6.19%)
Jul 19, 2023 5.860 6.025 5.450 5.490 1,021,294 -0.29(-5.02%)
Jul 18, 2023 5.900 6.060 5.705 5.780 985,546 -0.08(-1.37%)
Jul 17, 2023 5.470 5.895 5.400 5.860 742,333 +0.38(+6.93%)
Jul 14, 2023 5.710 5.740 5.425 5.480 646,123 -0.24(-4.20%)
Jul 13, 2023 5.760 5.950 5.700 5.720 1,070,172 +0.00(+0.00%)
Jul 12, 2023 5.350 5.820 5.340 5.720 1,615,158 +0.49(+9.37%)
Jul 11, 2023 5.050 5.240 5.000 5.230 588,476 +0.24(+4.81%)
Jul 10, 2023 4.790 5.000 4.730 4.990 528,418 +0.16(+3.31%)
Jul 07, 2023 4.720 4.880 4.720 4.830 542,662 +0.14(+2.99%)
Jul 06, 2023 5.000 5.040 4.650 4.690 987,464 -0.40(-7.86%)
Jul 05, 2023 5.120 5.135 5.040 5.090 692,154 -0.10(-1.93%)
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.