Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.150 3.400 3.150 3.380 3,339,353 +0.22(+6.96%)
Oct 30, 2023 3.110 3.250 3.000 3.160 3,933,170 +0.12(+3.95%)
Oct 27, 2023 3.350 3.350 3.000 3.040 4,378,034 -0.20(-6.17%)
Oct 26, 2023 3.240 3.390 3.110 3.240 4,663,095 +0.07(+2.21%)
Oct 25, 2023 3.300 3.320 3.160 3.170 3,665,498 -0.15(-4.52%)
Oct 24, 2023 3.440 3.580 3.300 3.320 3,844,622 -0.06(-1.78%)
Oct 23, 2023 3.320 3.530 3.180 3.380 3,693,691 +0.02(+0.60%)
Oct 20, 2023 3.570 3.630 3.340 3.360 5,497,120 -0.32(-8.70%)
Oct 19, 2023 3.780 3.880 3.665 3.680 2,574,496 -0.10(-2.65%)
Oct 18, 2023 3.990 4.030 3.700 3.780 3,414,896 -0.26(-6.44%)
Oct 17, 2023 3.790 4.070 3.760 4.040 4,585,977 +0.19(+4.94%)
Oct 16, 2023 3.970 3.990 3.790 3.850 2,247,202 +0.02(+0.52%)
Oct 13, 2023 3.970 4.050 3.800 3.830 2,779,268 -0.11(-2.79%)
Oct 12, 2023 4.180 4.210 3.935 3.940 2,533,813 -0.19(-4.60%)
Oct 11, 2023 4.200 4.300 4.003 4.130 2,912,480 -0.01(-0.24%)
Oct 10, 2023 3.750 4.150 3.720 4.140 4,380,912 +0.41(+10.99%)
Oct 09, 2023 3.830 3.940 3.570 3.730 3,823,394 -0.21(-5.33%)
Oct 06, 2023 3.590 4.030 3.580 3.940 4,785,112 +0.23(+6.20%)
Oct 05, 2023 3.670 3.860 3.529 3.710 3,698,831 -0.02(-0.54%)
Oct 04, 2023 3.720 3.800 3.500 3.730 5,496,589 +0.04(+1.08%)
Oct 03, 2023 3.800 3.850 3.650 3.690 4,974,420 -0.17(-4.40%)
Oct 02, 2023 4.250 4.250 3.830 3.860 6,154,941 -0.38(-8.96%)
Sep 29, 2023 4.290 4.420 4.160 4.240 3,848,878 +0.06(+1.44%)
Sep 28, 2023 4.090 4.210 3.910 4.180 4,942,501 +0.12(+2.96%)
Sep 27, 2023 4.130 4.250 3.950 4.060 3,581,750 -0.03(-0.73%)
Sep 26, 2023 4.170 4.350 4.020 4.090 3,492,503 -0.12(-2.85%)
Sep 25, 2023 4.270 4.338 4.160 4.210 3,016,715 -0.12(-2.77%)
Sep 22, 2023 4.510 4.620 4.270 4.330 2,976,587 -0.09(-2.04%)
Sep 21, 2023 4.650 4.720 4.410 4.420 3,336,309 -0.31(-6.55%)
Sep 20, 2023 4.960 5.150 4.675 4.730 3,399,458 -0.24(-4.83%)
Sep 19, 2023 4.680 5.070 4.640 4.970 4,286,360 +0.48(+10.69%)
Sep 18, 2023 4.820 4.840 4.490 4.490 3,058,927 -0.33(-6.85%)
Sep 15, 2023 5.000 5.040 4.755 4.820 3,354,640 -0.22(-4.37%)
Sep 14, 2023 4.770 5.065 4.770 5.040 5,390,531 +0.34(+7.23%)
Sep 13, 2023 4.920 4.985 4.700 4.700 3,107,440 -0.31(-6.19%)
Sep 12, 2023 4.680 5.040 4.640 5.010 2,963,724 +0.30(+6.37%)
Sep 11, 2023 4.790 4.860 4.600 4.710 3,681,204 -0.07(-1.46%)
Sep 08, 2023 5.010 5.060 4.700 4.780 4,681,193 -0.06(-1.24%)
Sep 07, 2023 4.580 4.855 4.460 4.840 3,014,727 +0.17(+3.64%)
Sep 06, 2023 4.770 4.840 4.580 4.670 5,432,738 -0.34(-6.79%)
Sep 05, 2023 5.090 5.160 4.980 5.010 3,590,521 -0.14(-2.72%)
Sep 01, 2023 5.160 5.380 5.110 5.150 2,357,914 +0.06(+1.18%)
Aug 31, 2023 5.280 5.425 5.090 5.090 2,444,606 -0.17(-3.23%)
Aug 30, 2023 5.330 5.410 5.175 5.260 3,909,497 -0.18(-3.31%)
Aug 29, 2023 5.020 5.480 5.010 5.440 3,472,369 +0.36(+7.09%)
Aug 28, 2023 5.100 5.235 4.950 5.080 2,900,858 +0.06(+1.20%)
Aug 25, 2023 4.930 5.110 4.824 5.020 2,629,151 +0.12(+2.45%)
Aug 24, 2023 5.180 5.205 4.880 4.900 3,250,316 -0.25(-4.85%)
Aug 23, 2023 5.180 5.400 5.130 5.150 2,366,033 -0.01(-0.19%)
Aug 22, 2023 5.300 5.420 5.030 5.160 3,548,225 -0.04(-0.77%)
Aug 21, 2023 5.490 5.570 5.180 5.200 3,225,001 -0.34(-6.14%)
Aug 18, 2023 5.210 5.650 5.210 5.540 3,272,134 +0.12(+2.21%)
Aug 17, 2023 5.550 5.690 5.350 5.420 3,873,665 -0.10(-1.81%)
Aug 16, 2023 6.000 6.120 5.500 5.520 4,659,215 -0.58(-9.51%)
Aug 15, 2023 6.150 6.190 5.760 6.100 5,931,113 -0.19(-3.02%)
Aug 14, 2023 6.420 6.495 6.140 6.290 2,306,076 -0.23(-3.53%)
Aug 11, 2023 6.180 6.567 6.030 6.520 4,345,311 +0.33(+5.33%)
Aug 10, 2023 6.500 6.700 6.145 6.190 4,097,982 -0.29(-4.48%)
Aug 09, 2023 6.810 6.920 6.440 6.480 4,532,124 -0.33(-4.85%)
Aug 08, 2023 6.110 6.810 5.920 6.810 4,884,802 +0.52(+8.27%)
Aug 07, 2023 6.930 6.930 6.181 6.290 7,059,666 -0.65(-9.37%)
Aug 04, 2023 7.280 7.785 6.800 6.940 11,965,306 +0.14(+2.06%)
Aug 03, 2023 6.410 6.980 6.380 6.800 6,228,367 +0.26(+3.98%)
Aug 02, 2023 6.510 6.540 6.220 6.540 3,792,056 -0.20(-2.97%)
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.