Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.170 3.250 3.160 3.240 2,025,171 +0.06(+1.89%)
Jul 28, 2023 3.030 3.240 3.030 3.180 3,962,907 +0.17(+5.65%)
Jul 27, 2023 3.090 3.100 2.990 3.010 2,869,795 -0.05(-1.63%)
Jul 26, 2023 2.990 3.070 2.981 3.060 2,867,623 +0.06(+2.00%)
Jul 25, 2023 3.040 3.040 2.995 3.000 1,774,814 -0.03(-0.99%)
Jul 24, 2023 3.070 3.073 2.960 3.030 2,851,610 -0.04(-1.30%)
Jul 21, 2023 3.130 3.180 3.050 3.070 2,705,755 -0.04(-1.29%)
Jul 20, 2023 3.240 3.275 3.090 3.110 3,464,404 -0.13(-4.01%)
Jul 19, 2023 3.270 3.280 3.195 3.240 2,046,378 +0.03(+0.93%)
Jul 18, 2023 3.320 3.350 3.190 3.210 2,509,576 -0.07(-2.13%)
Jul 17, 2023 3.170 3.410 3.150 3.280 3,101,458 +0.06(+1.86%)
Jul 14, 2023 3.200 3.225 3.130 3.220 2,283,886 +0.01(+0.31%)
Jul 13, 2023 3.170 3.260 3.150 3.210 2,738,322 +0.04(+1.26%)
Jul 12, 2023 3.180 3.197 3.130 3.170 2,071,561 +0.03(+0.96%)
Jul 11, 2023 3.180 3.210 3.120 3.140 2,690,825 -0.06(-1.88%)
Jul 10, 2023 3.130 3.240 3.125 3.200 3,842,860 +0.06(+1.91%)
Jul 07, 2023 3.140 3.210 3.100 3.140 3,409,910 +0.00(+0.00%)
Jul 06, 2023 3.160 3.170 3.070 3.140 5,632,643 -0.03(-0.95%)
Jul 05, 2023 3.190 3.310 3.150 3.170 2,581,966 -0.01(-0.31%)
Jul 03, 2023 3.210 3.255 3.160 3.180 1,944,400 -0.03(-0.93%)
Jun 30, 2023 3.140 3.235 3.100 3.210 3,949,068 +0.13(+4.22%)
Jun 29, 2023 3.120 3.150 3.010 3.080 5,348,379 -0.03(-0.96%)
Jun 28, 2023 3.040 3.130 3.020 3.110 2,683,097 +0.06(+1.97%)
Jun 27, 2023 3.090 3.090 3.005 3.050 3,585,331 -0.02(-0.65%)
Jun 26, 2023 3.130 3.180 3.050 3.070 4,813,762 -0.09(-2.85%)
Jun 23, 2023 3.100 3.200 3.080 3.160 19,752,292 +0.04(+1.28%)
Jun 22, 2023 3.210 3.270 3.120 3.120 3,542,211 -0.10(-3.11%)
Jun 21, 2023 3.150 3.245 3.100 3.220 5,377,040 +0.07(+2.22%)
Jun 20, 2023 2.980 3.230 2.920 3.150 8,881,781 +0.15(+5.00%)
Jun 16, 2023 3.070 3.190 2.970 3.000 20,823,768 -0.03(-0.99%)
Jun 15, 2023 3.120 3.160 2.990 3.030 11,455,582 -0.06(-1.94%)
Jun 14, 2023 3.280 3.329 3.050 3.090 10,773,766 -0.17(-5.21%)
Jun 13, 2023 3.410 3.430 3.210 3.260 11,805,142 -0.13(-3.83%)
Jun 12, 2023 3.600 3.640 3.370 3.390 10,095,273 -0.21(-5.83%)
Jun 09, 2023 3.710 3.735 3.570 3.600 6,907,103 -0.09(-2.44%)
Jun 08, 2023 3.560 3.710 3.550 3.690 5,323,575 +0.13(+3.65%)
Jun 07, 2023 3.620 3.680 3.530 3.560 3,980,840 -0.04(-1.11%)
Jun 06, 2023 3.650 3.710 3.540 3.600 5,755,632 -0.02(-0.55%)
Jun 05, 2023 3.650 3.650 3.510 3.620 7,672,915 +0.02(+0.56%)
Jun 02, 2023 3.450 3.665 3.380 3.600 16,831,878 +0.22(+6.51%)
Jun 01, 2023 3.300 3.430 3.242 3.380 4,133,014 +0.11(+3.36%)
May 31, 2023 3.340 3.410 3.220 3.270 6,494,403 -0.05(-1.51%)
May 30, 2023 3.280 3.370 3.245 3.320 5,372,451 +0.07(+2.15%)
May 26, 2023 3.260 3.530 3.205 3.250 13,682,153 +0.12(+3.83%)
May 25, 2023 3.150 3.170 3.050 3.130 4,701,373 -0.01(-0.32%)
May 24, 2023 3.040 3.160 3.000 3.140 5,565,748 +0.07(+2.28%)
May 23, 2023 3.160 3.230 3.020 3.070 6,277,936 -0.08(-2.54%)
May 22, 2023 3.100 3.180 3.085 3.150 6,209,760 +0.07(+2.27%)
May 19, 2023 3.020 3.090 2.980 3.080 5,697,301 +0.10(+3.36%)
May 18, 2023 3.020 3.040 2.940 2.980 4,749,586 -0.04(-1.32%)
May 17, 2023 2.990 3.040 2.930 3.020 5,191,880 +0.03(+1.00%)
May 16, 2023 2.990 3.055 2.939 2.990 4,435,675 -0.05(-1.64%)
May 15, 2023 3.120 3.150 2.985 3.040 5,520,841 -0.06(-1.94%)
May 12, 2023 2.950 3.115 2.883 3.100 10,014,190 +0.21(+7.27%)
May 11, 2023 2.840 3.005 2.770 2.890 7,095,869 +0.07(+2.48%)
May 10, 2023 2.830 2.840 2.730 2.820 4,081,054 +0.01(+0.36%)
May 09, 2023 2.730 2.820 2.725 2.810 5,111,680 +0.06(+2.18%)
May 08, 2023 2.770 2.810 2.700 2.750 3,884,437 -0.01(-0.36%)
May 05, 2023 2.740 2.805 2.685 2.760 3,973,025 +0.07(+2.79%)
May 04, 2023 2.680 2.750 2.640 2.685 4,619,660 +0.02(+0.56%)
May 03, 2023 2.530 2.700 2.480 2.670 5,251,378 +0.19(+7.66%)
May 02, 2023 2.520 2.560 2.460 2.480 4,706,458 -0.08(-3.13%)
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.