Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.570 2.670 2.475 2.550 754,432 +0.03(+1.19%)
Sep 28, 2023 2.550 2.551 2.410 2.520 1,874,796 -0.03(-1.18%)
Sep 27, 2023 2.530 2.630 2.525 2.550 754,034 +0.06(+2.41%)
Sep 26, 2023 2.520 2.655 2.450 2.490 696,436 -0.06(-2.35%)
Sep 25, 2023 2.480 2.560 2.450 2.550 1,183,349 +0.02(+0.79%)
Sep 22, 2023 2.750 2.800 2.500 2.530 904,924 -0.20(-7.33%)
Sep 21, 2023 2.820 2.820 2.710 2.730 766,486 -0.15(-5.21%)
Sep 20, 2023 2.950 3.030 2.880 2.880 668,153 -0.05(-1.71%)
Sep 19, 2023 2.930 3.045 2.910 2.930 498,544 +0.02(+0.69%)
Sep 18, 2023 3.040 3.095 2.905 2.910 980,601 -0.04(-1.36%)
Sep 15, 2023 3.120 3.235 2.940 2.950 1,563,078 -0.18(-5.75%)
Sep 14, 2023 2.950 3.160 2.930 3.130 842,040 +0.20(+6.83%)
Sep 13, 2023 3.090 3.250 2.920 2.930 790,887 -0.18(-5.79%)
Sep 12, 2023 2.980 3.150 2.955 3.110 561,932 +0.07(+2.30%)
Sep 11, 2023 2.880 3.060 2.840 3.040 629,597 +0.18(+6.29%)
Sep 08, 2023 2.890 2.890 2.750 2.860 751,624 -0.01(-0.35%)
Sep 07, 2023 2.910 2.910 2.730 2.870 962,135 -0.09(-3.04%)
Sep 06, 2023 3.030 3.115 2.925 2.960 960,361 -0.11(-3.58%)
Sep 05, 2023 3.190 3.260 3.050 3.070 898,463 -0.17(-5.25%)
Sep 01, 2023 3.240 3.310 3.210 3.240 542,804 +0.05(+1.57%)
Aug 31, 2023 3.230 3.330 3.170 3.190 446,944 -0.04(-1.24%)
Aug 30, 2023 3.240 3.305 3.130 3.230 452,189 -0.03(-0.92%)
Aug 29, 2023 3.130 3.350 3.058 3.260 935,263 +0.14(+4.49%)
Aug 28, 2023 3.060 3.169 3.045 3.120 521,707 +0.09(+2.97%)
Aug 25, 2023 2.960 3.100 2.910 3.030 532,934 +0.10(+3.41%)
Aug 24, 2023 3.070 3.090 2.920 2.930 547,360 -0.17(-5.48%)
Aug 23, 2023 2.940 3.135 2.890 3.100 428,279 +0.16(+5.44%)
Aug 22, 2023 3.050 3.060 2.870 2.940 664,825 -0.06(-2.00%)
Aug 21, 2023 3.120 3.255 3.000 3.000 511,498 -0.14(-4.46%)
Aug 18, 2023 2.850 3.185 2.720 3.140 998,710 +0.26(+9.03%)
Aug 17, 2023 3.060 3.130 2.880 2.880 881,725 -0.17(-5.57%)
Aug 16, 2023 3.140 3.375 3.030 3.050 1,129,996 -0.11(-3.48%)
Aug 15, 2023 3.210 3.222 3.040 3.160 697,294 -0.09(-2.77%)
Aug 14, 2023 3.120 3.280 3.040 3.250 507,460 +0.09(+2.85%)
Aug 11, 2023 3.170 3.200 3.060 3.160 573,280 +0.01(+0.32%)
Aug 10, 2023 3.200 3.330 3.135 3.150 997,283 -0.05(-1.56%)
Aug 09, 2023 2.970 3.240 2.905 3.200 1,009,551 +0.19(+6.31%)
Aug 08, 2023 3.320 3.520 2.860 3.010 2,964,082 -0.08(-2.59%)
Aug 07, 2023 3.110 3.190 3.030 3.090 954,913 +0.00(+0.00%)
Aug 04, 2023 3.420 3.460 3.030 3.090 1,284,092 -0.29(-8.58%)
Aug 03, 2023 3.060 3.410 3.055 3.380 745,124 +0.28(+9.03%)
Aug 02, 2023 3.230 3.320 3.015 3.100 782,024 -0.23(-6.91%)
Aug 01, 2023 3.350 3.470 3.260 3.330 891,485 -0.02(-0.60%)
Jul 31, 2023 2.980 3.380 2.970 3.350 1,492,776 +0.37(+12.42%)
Jul 28, 2023 2.970 3.010 2.900 2.980 544,318 +0.05(+1.71%)
Jul 27, 2023 3.200 3.220 2.840 2.930 1,318,995 -0.23(-7.28%)
Jul 26, 2023 2.990 3.190 2.901 3.160 604,577 +0.17(+5.69%)
Jul 25, 2023 3.090 3.130 2.930 2.990 1,198,825 -0.20(-6.27%)
Jul 24, 2023 3.030 3.200 2.985 3.190 622,977 +0.16(+5.28%)
Jul 21, 2023 3.120 3.160 3.000 3.030 625,898 -0.06(-1.94%)
Jul 20, 2023 3.050 3.090 2.920 3.090 655,478 +0.06(+1.98%)
Jul 19, 2023 3.150 3.190 2.980 3.030 608,694 -0.09(-2.88%)
Jul 18, 2023 3.120 3.335 3.090 3.120 593,908 +0.01(+0.32%)
Jul 17, 2023 3.040 3.235 2.950 3.110 597,254 +0.09(+2.98%)
Jul 14, 2023 3.300 3.350 2.960 3.020 868,461 -0.28(-8.48%)
Jul 13, 2023 3.370 3.550 3.240 3.300 1,008,288 -0.10(-2.94%)
Jul 12, 2023 3.000 3.445 3.000 3.400 2,276,009 +0.44(+14.86%)
Jul 11, 2023 2.830 3.060 2.610 2.960 1,996,853 +0.15(+5.34%)
Jul 10, 2023 2.660 2.870 2.590 2.810 1,165,600 +0.14(+5.24%)
Jul 07, 2023 2.520 2.940 2.520 2.670 1,033,893 +0.14(+5.53%)
Jul 06, 2023 2.590 2.610 2.450 2.530 362,123 -0.14(-5.24%)
Jul 05, 2023 2.530 2.710 2.460 2.670 921,342 +0.10(+3.89%)
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.