Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.160 3.270 3.160 3.230 3,051,003 +0.07(+2.22%)
Sep 28, 2023 3.170 3.180 3.110 3.160 1,968,780 -0.04(-1.25%)
Sep 27, 2023 3.160 3.230 3.140 3.200 984,108 +0.00(+0.00%)
Sep 26, 2023 3.200 3.290 3.120 3.200 3,846,468 -0.05(-1.54%)
Sep 25, 2023 3.200 3.260 3.190 3.250 7,237,160 +0.01(+0.31%)
Sep 22, 2023 3.220 3.250 3.180 3.240 3,433,733 +0.08(+2.53%)
Sep 21, 2023 3.230 3.240 3.130 3.160 5,966,611 -0.14(-4.24%)
Sep 20, 2023 3.280 3.330 3.230 3.300 3,064,455 -0.04(-1.20%)
Sep 19, 2023 3.330 3.360 3.280 3.340 2,690,638 -0.02(-0.60%)
Sep 18, 2023 3.380 3.430 3.350 3.360 3,760,658 -0.07(-2.04%)
Sep 15, 2023 3.410 3.440 3.380 3.430 1,904,325 -0.02(-0.58%)
Sep 14, 2023 3.420 3.460 3.400 3.450 1,810,994 -0.02(-0.58%)
Sep 13, 2023 3.450 3.470 3.340 3.470 4,096,500 +0.00(+0.00%)
Sep 12, 2023 3.500 3.540 3.430 3.470 6,205,893 -0.04(-1.14%)
Sep 11, 2023 3.570 3.650 3.460 3.510 9,507,782 +0.01(+0.29%)
Sep 08, 2023 3.500 3.570 3.450 3.500 5,547,668 -0.01(-0.28%)
Sep 07, 2023 3.430 3.510 3.350 3.510 7,150,139 +0.00(+0.00%)
Sep 06, 2023 3.490 3.580 3.440 3.510 6,270,876 +0.01(+0.29%)
Sep 05, 2023 3.240 3.530 3.230 3.500 6,321,637 +0.08(+2.34%)
Sep 01, 2023 3.360 3.480 3.350 3.420 6,632,279 -0.01(-0.29%)
Aug 31, 2023 3.410 3.450 3.380 3.430 4,118,011 +0.01(+0.29%)
Aug 30, 2023 3.280 3.440 3.230 3.420 6,731,762 +0.02(+0.59%)
Aug 29, 2023 3.280 3.400 3.250 3.400 5,832,093 +0.13(+3.98%)
Aug 28, 2023 3.270 3.290 3.220 3.270 3,664,771 +0.10(+3.15%)
Aug 25, 2023 3.160 3.250 3.150 3.170 3,673,142 -0.07(-2.16%)
Aug 24, 2023 3.270 3.320 3.180 3.240 6,303,805 -0.04(-1.22%)
Aug 23, 2023 3.230 3.290 3.200 3.280 5,127,741 -0.02(-0.61%)
Aug 22, 2023 3.270 3.310 3.160 3.300 10,703,108 -0.02(-0.60%)
Aug 21, 2023 3.060 3.330 3.060 3.320 7,866,292 +0.22(+7.10%)
Aug 18, 2023 3.030 3.140 3.000 3.100 4,283,421 +0.00(+0.00%)
Aug 17, 2023 3.020 3.116 3.000 3.100 5,969,836 +0.09(+2.99%)
Aug 16, 2023 3.050 3.140 2.920 3.010 5,192,842 -0.05(-1.63%)
Aug 15, 2023 3.140 3.150 3.020 3.060 3,959,424 -0.10(-3.16%)
Aug 14, 2023 3.130 3.190 3.120 3.160 2,171,739 -0.04(-1.25%)
Aug 11, 2023 3.190 3.230 3.110 3.200 4,998,171 -0.03(-0.93%)
Aug 10, 2023 3.210 3.350 3.210 3.230 6,334,163 +0.02(+0.62%)
Aug 09, 2023 3.300 3.300 3.180 3.210 5,846,312 -0.06(-1.83%)
Aug 08, 2023 3.300 3.330 3.230 3.270 7,267,977 -0.12(-3.54%)
Aug 07, 2023 3.440 3.440 3.330 3.390 4,981,325 -0.09(-2.59%)
Aug 04, 2023 3.510 3.550 3.460 3.480 6,254,897 -0.09(-2.52%)
Aug 03, 2023 3.480 3.600 3.450 3.570 11,838,691 +0.10(+2.88%)
Aug 02, 2023 3.490 3.500 3.350 3.470 10,302,129 -0.13(-3.61%)
Aug 01, 2023 3.670 3.700 3.500 3.600 8,130,295 -0.16(-4.26%)
Jul 31, 2023 3.740 3.840 3.590 3.760 21,984,370 -0.10(-2.59%)
Jul 28, 2023 3.500 3.860 3.480 3.860 26,062,808 +0.41(+11.88%)
Jul 27, 2023 3.440 3.500 3.360 3.450 9,952,960 +0.01(+0.29%)
Jul 26, 2023 3.310 3.490 3.280 3.440 13,051,991 +0.07(+2.08%)
Jul 25, 2023 3.270 3.390 3.260 3.370 12,909,730 +0.15(+4.66%)
Jul 24, 2023 3.020 3.300 3.020 3.220 7,075,278 +0.19(+6.27%)
Jul 21, 2023 3.100 3.140 2.975 3.030 4,870,940 -0.05(-1.62%)
Jul 20, 2023 3.130 3.150 3.040 3.080 4,269,604 -0.07(-2.22%)
Jul 19, 2023 3.060 3.170 3.060 3.150 6,980,402 +0.13(+4.30%)
Jul 18, 2023 3.140 3.180 3.000 3.020 3,923,449 -0.17(-5.33%)
Jul 17, 2023 3.100 3.200 3.080 3.190 2,410,051 +0.11(+3.57%)
Jul 14, 2023 3.220 3.230 3.060 3.080 4,524,683 -0.15(-4.64%)
Jul 13, 2023 3.380 3.410 3.230 3.230 14,025,689 -0.11(-3.29%)
Jul 12, 2023 3.525 3.570 3.250 3.340 11,090,702 -0.13(-3.75%)
Jul 11, 2023 3.370 3.570 3.340 3.470 13,220,369 +0.16(+4.83%)
Jul 10, 2023 3.090 3.390 3.060 3.310 17,635,640 +0.31(+10.33%)
Jul 07, 2023 2.990 3.030 2.970 3.000 11,592,216 +0.02(+0.67%)
Jul 06, 2023 2.980 3.010 2.950 2.980 7,415,844 -0.02(-0.67%)
Jul 05, 2023 2.960 3.010 2.930 3.000 11,197,388 +0.00(+0.00%)
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.