Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.000 3.040 2.930 2.950 44,905 -0.05(-1.67%)
Oct 30, 2023 3.100 3.150 2.970 3.000 87,573 -0.09(-2.91%)
Oct 27, 2023 3.100 3.140 3.040 3.090 24,119 +0.01(+0.32%)
Oct 26, 2023 3.040 3.150 3.040 3.080 56,576 +0.03(+0.98%)
Oct 25, 2023 3.120 3.130 3.030 3.050 48,568 -0.02(-0.65%)
Oct 24, 2023 3.050 3.140 3.040 3.070 53,477 +0.04(+1.32%)
Oct 23, 2023 3.220 3.260 3.030 3.030 55,384 -0.16(-5.02%)
Oct 20, 2023 3.150 3.200 3.060 3.190 69,494 +0.02(+0.63%)
Oct 19, 2023 3.330 3.330 3.130 3.170 58,482 -0.13(-3.94%)
Oct 18, 2023 3.230 3.300 3.180 3.300 31,074 +0.08(+2.48%)
Oct 17, 2023 3.150 3.274 3.130 3.220 111,394 +0.04(+1.26%)
Oct 16, 2023 3.320 3.260 3.160 3.180 74,717 -0.09(-2.75%)
Oct 13, 2023 3.340 3.340 3.210 3.270 59,661 -0.04(-1.21%)
Oct 12, 2023 3.260 3.420 3.180 3.310 135,318 -0.08(-2.36%)
Oct 11, 2023 3.460 3.530 3.350 3.390 46,593 -0.09(-2.59%)
Oct 10, 2023 3.500 3.600 3.450 3.480 35,339 -0.03(-0.85%)
Oct 09, 2023 3.500 3.550 3.440 3.510 34,972 -0.01(-0.28%)
Oct 06, 2023 3.550 3.605 3.440 3.520 47,937 +0.02(+0.57%)
Oct 05, 2023 3.590 3.590 3.420 3.500 92,395 -0.02(-0.57%)
Oct 04, 2023 3.610 3.635 3.485 3.520 42,109 -0.04(-1.12%)
Oct 03, 2023 3.780 3.950 3.510 3.560 81,876 -0.25(-6.56%)
Oct 02, 2023 3.930 3.970 3.720 3.810 64,443 -0.14(-3.54%)
Sep 29, 2023 3.920 3.980 3.860 3.950 36,213 +0.06(+1.54%)
Sep 28, 2023 3.796 3.890 3.790 3.890 19,430 +0.09(+2.37%)
Sep 27, 2023 3.890 3.920 3.780 3.800 44,135 -0.06(-1.55%)
Sep 26, 2023 3.930 3.960 3.833 3.860 40,876 -0.03(-0.77%)
Sep 25, 2023 3.920 3.920 3.840 3.890 65,261 -0.03(-0.77%)
Sep 22, 2023 3.980 4.020 3.890 3.920 45,761 -0.08(-2.00%)
Sep 21, 2023 4.020 4.020 3.900 4.000 90,385 +0.03(+0.76%)
Sep 20, 2023 4.080 4.180 3.950 3.970 54,425 -0.07(-1.73%)
Sep 19, 2023 3.950 4.080 3.870 4.040 60,635 +0.09(+2.28%)
Sep 18, 2023 3.990 3.990 3.710 3.950 121,565 -0.05(-1.25%)
Sep 15, 2023 3.830 4.100 3.780 4.000 422,693 +0.16(+4.17%)
Sep 14, 2023 3.860 3.950 3.810 3.840 43,571 +0.02(+0.52%)
Sep 13, 2023 3.940 3.940 3.808 3.820 36,402 -0.12(-3.05%)
Sep 12, 2023 3.960 4.020 3.890 3.940 34,134 +0.00(+0.00%)
Sep 11, 2023 3.920 4.177 3.890 3.940 111,203 +0.09(+2.34%)
Sep 08, 2023 3.800 3.850 3.720 3.850 48,707 +0.05(+1.32%)
Sep 07, 2023 3.910 3.930 3.730 3.800 89,902 -0.15(-3.80%)
Sep 06, 2023 4.030 4.030 3.820 3.950 111,453 -0.08(-1.99%)
Sep 05, 2023 4.110 4.230 3.950 4.030 157,099 -0.09(-2.18%)
Sep 01, 2023 4.230 4.290 3.970 4.120 171,966 -0.06(-1.44%)
Aug 31, 2023 4.080 4.480 4.080 4.180 181,997 +0.06(+1.46%)
Aug 30, 2023 4.130 4.500 3.700 4.120 1,204,924 +0.65(+18.73%)
Aug 29, 2023 3.450 3.670 3.400 3.470 292,811 +0.03(+0.87%)
Aug 28, 2023 3.720 3.870 3.370 3.440 206,252 -0.20(-5.49%)
Aug 25, 2023 3.620 3.690 3.420 3.640 171,443 +0.02(+0.55%)
Aug 24, 2023 4.050 4.050 3.570 3.620 196,265 -0.38(-9.50%)
Aug 23, 2023 4.070 4.130 3.950 4.000 155,539 -0.05(-1.23%)
Aug 22, 2023 4.150 4.150 3.900 4.050 81,398 -0.07(-1.70%)
Aug 21, 2023 4.210 4.230 4.010 4.120 84,620 -0.12(-2.83%)
Aug 18, 2023 4.180 4.280 4.180 4.240 42,991 +0.03(+0.71%)
Aug 17, 2023 4.180 4.368 4.130 4.210 79,615 +0.03(+0.72%)
Aug 16, 2023 4.230 4.230 4.100 4.180 61,701 -0.11(-2.56%)
Aug 15, 2023 4.250 4.330 4.220 4.290 69,132 -0.02(-0.46%)
Aug 14, 2023 4.310 4.340 4.030 4.310 138,876 +0.08(+1.89%)
Aug 11, 2023 4.300 4.370 4.200 4.230 70,535 -0.07(-1.63%)
Aug 10, 2023 4.300 4.380 4.255 4.300 96,731 +0.03(+0.70%)
Aug 09, 2023 4.370 4.370 4.150 4.270 118,341 -0.12(-2.73%)
Aug 08, 2023 4.380 4.450 4.280 4.390 63,153 -0.08(-1.79%)
Aug 07, 2023 4.530 4.530 4.335 4.470 89,429 -0.05(-1.11%)
Aug 04, 2023 4.570 4.700 4.480 4.520 69,450 +0.00(+0.00%)
Aug 03, 2023 4.450 4.600 4.408 4.520 46,726 -0.01(-0.22%)
Aug 02, 2023 4.400 4.570 4.260 4.530 139,724 +0.09(+2.03%)
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.