Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.650 3.750 3.620 3.635 1,801,120 +0.02(+0.69%)
Aug 30, 2023 3.660 3.700 3.600 3.610 1,089,618 -0.08(-2.17%)
Aug 29, 2023 3.670 3.740 3.650 3.690 1,040,160 +0.02(+0.54%)
Aug 28, 2023 3.770 3.800 3.650 3.670 1,035,800 -0.06(-1.61%)
Aug 25, 2023 3.820 3.870 3.710 3.730 925,760 -0.08(-2.10%)
Aug 24, 2023 3.910 3.940 3.780 3.810 1,374,569 -0.09(-2.31%)
Aug 23, 2023 3.800 3.910 3.750 3.900 1,429,802 +0.18(+4.84%)
Aug 22, 2023 3.800 3.815 3.660 3.720 1,225,476 -0.05(-1.33%)
Aug 21, 2023 3.740 3.830 3.695 3.770 1,611,469 +0.02(+0.53%)
Aug 18, 2023 3.620 3.800 3.620 3.750 1,788,657 +0.07(+1.90%)
Aug 17, 2023 3.530 3.690 3.530 3.680 2,482,661 +0.16(+4.55%)
Aug 16, 2023 3.710 3.740 3.520 3.520 2,276,538 -0.22(-5.88%)
Aug 15, 2023 3.970 3.980 3.730 3.740 2,172,713 -0.26(-6.62%)
Aug 14, 2023 3.900 4.010 3.880 4.005 1,288,807 +0.05(+1.39%)
Aug 11, 2023 3.870 4.000 3.870 3.950 1,531,703 +0.04(+1.02%)
Aug 10, 2023 3.810 3.960 3.810 3.910 2,247,572 +0.10(+2.62%)
Aug 09, 2023 3.800 3.850 3.710 3.810 2,081,824 +0.00(+0.00%)
Aug 08, 2023 3.690 3.820 3.690 3.810 2,140,074 +0.06(+1.60%)
Aug 07, 2023 3.860 3.860 3.650 3.750 2,633,012 +0.04(+0.94%)
Aug 04, 2023 4.080 4.090 3.690 3.715 3,950,569 -0.41(-9.83%)
Aug 03, 2023 4.000 4.165 3.990 4.120 1,541,725 +0.10(+2.49%)
Aug 02, 2023 4.080 4.080 3.960 4.020 1,189,708 -0.09(-2.19%)
Aug 01, 2023 4.060 4.120 4.030 4.110 940,835 +0.02(+0.49%)
Jul 31, 2023 4.070 4.129 4.070 4.090 958,774 +0.02(+0.49%)
Jul 28, 2023 4.100 4.135 4.040 4.070 1,194,334 +0.00(+0.00%)
Jul 27, 2023 4.180 4.190 4.060 4.070 635,970 -0.09(-2.16%)
Jul 26, 2023 4.100 4.185 4.080 4.160 1,082,999 +0.06(+1.46%)
Jul 25, 2023 4.100 4.130 4.070 4.100 772,754 -0.01(-0.24%)
Jul 24, 2023 4.130 4.170 4.090 4.110 981,367 -0.02(-0.48%)
Jul 21, 2023 4.240 4.240 4.120 4.130 809,008 -0.06(-1.43%)
Jul 20, 2023 4.340 4.340 4.180 4.190 769,274 -0.15(-3.46%)
Jul 19, 2023 4.340 4.400 4.310 4.340 817,318 +0.02(+0.46%)
Jul 18, 2023 4.370 4.450 4.310 4.320 866,691 -0.04(-0.92%)
Jul 17, 2023 4.280 4.370 4.230 4.360 1,143,516 +0.10(+2.35%)
Jul 14, 2023 4.300 4.350 4.260 4.260 1,550,488 -0.05(-1.16%)
Jul 13, 2023 4.270 4.320 4.245 4.310 878,613 +0.06(+1.41%)
Jul 12, 2023 4.220 4.290 4.220 4.250 1,102,988 +0.07(+1.67%)
Jul 11, 2023 4.130 4.225 4.130 4.180 1,499,783 +0.04(+0.97%)
Jul 10, 2023 4.120 4.180 4.100 4.140 1,170,903 +0.02(+0.49%)
Jul 07, 2023 4.050 4.160 4.030 4.120 1,605,777 +0.09(+2.23%)
Jul 06, 2023 4.050 4.070 3.950 4.030 1,490,326 -0.03(-0.74%)
Jul 05, 2023 4.170 4.170 4.050 4.060 1,432,664 -0.13(-3.10%)
Jul 03, 2023 4.160 4.230 4.151 4.190 533,819 +0.05(+1.21%)
Jun 30, 2023 4.210 4.270 4.130 4.140 1,381,194 -0.06(-1.43%)
Jun 29, 2023 4.110 4.230 4.100 4.200 1,120,144 +0.08(+1.94%)
Jun 28, 2023 4.120 4.130 4.070 4.120 654,097 +0.00(+0.00%)
Jun 27, 2023 4.070 4.140 4.040 4.120 648,342 +0.05(+1.23%)
Jun 26, 2023 4.100 4.160 4.045 4.070 1,017,939 -0.05(-1.21%)
Jun 23, 2023 4.070 4.140 4.040 4.120 1,541,413 +0.00(+0.00%)
Jun 22, 2023 4.190 4.190 4.075 4.120 1,062,551 -0.07(-1.67%)
Jun 21, 2023 4.150 4.210 4.080 4.190 1,076,257 +0.03(+0.72%)
Jun 20, 2023 4.210 4.230 4.150 4.160 1,285,261 -0.04(-0.95%)
Jun 16, 2023 4.250 4.280 4.150 4.200 1,626,864 -0.04(-0.94%)
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.