Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.213 3.242 3.193 3.213 18,047,780 +0.02(+0.61%)
Oct 30, 2023 3.193 3.203 3.154 3.193 16,621,665 +0.04(+1.23%)
Oct 27, 2023 3.174 3.193 3.150 3.154 20,717,734 +0.01(+0.31%)
Oct 26, 2023 3.106 3.154 3.096 3.145 29,515,892 +0.03(+0.93%)
Oct 25, 2023 3.116 3.135 3.096 3.116 22,538,768 -0.01(-0.31%)
Oct 24, 2023 3.077 3.125 3.067 3.125 22,947,488 +0.06(+1.90%)
Oct 23, 2023 3.096 3.111 3.048 3.067 27,301,704 +0.01(+0.38%)
Oct 20, 2023 3.036 3.094 3.027 3.055 23,599,366 -0.03(-0.93%)
Oct 19, 2023 3.027 3.104 2.931 3.084 49,835,044 -0.17(-5.31%)
Oct 18, 2023 3.344 3.349 3.248 3.257 34,427,952 -0.10(-2.87%)
Oct 17, 2023 3.344 3.392 3.334 3.353 27,962,566 -0.11(-3.06%)
Oct 16, 2023 3.421 3.467 3.411 3.459 17,238,942 +0.09(+2.56%)
Oct 13, 2023 3.440 3.440 3.373 3.373 17,213,406 -0.06(-1.68%)
Oct 12, 2023 3.478 3.488 3.401 3.430 29,840,976 +0.00(+0.00%)
Oct 11, 2023 3.517 3.517 3.411 3.430 24,722,954 -0.03(-0.83%)
Oct 10, 2023 3.517 3.526 3.449 3.459 19,129,588 +0.04(+1.12%)
Oct 09, 2023 3.373 3.421 3.363 3.421 20,572,074 +0.00(+0.00%)
Oct 06, 2023 3.373 3.449 3.363 3.421 26,467,310 +0.02(+0.56%)
Oct 05, 2023 3.478 3.488 3.382 3.401 31,889,138 -0.08(-2.21%)
Oct 04, 2023 3.536 3.546 3.459 3.478 23,691,318 -0.05(-1.36%)
Oct 03, 2023 3.565 3.584 3.517 3.526 22,592,158 -0.05(-1.34%)
Oct 02, 2023 3.570 3.594 3.526 3.574 20,177,700 -0.02(-0.53%)
Sep 29, 2023 3.661 3.661 3.594 3.594 20,130,634 +0.02(+0.54%)
Sep 28, 2023 3.546 3.594 3.536 3.574 15,462,127 +0.02(+0.54%)
Sep 27, 2023 3.584 3.589 3.526 3.555 16,164,655 -0.03(-0.80%)
Sep 26, 2023 3.642 3.651 3.584 3.584 17,293,848 -0.10(-2.61%)
Sep 25, 2023 3.670 3.680 3.661 3.680 12,092,695 -0.06(-1.54%)
Sep 22, 2023 3.757 3.767 3.728 3.738 11,098,707 +0.02(+0.52%)
Sep 21, 2023 3.747 3.757 3.718 3.718 10,223,306 -0.09(-2.27%)
Sep 20, 2023 3.872 3.872 3.800 3.805 12,315,109 -0.04(-1.00%)
Sep 19, 2023 3.843 3.853 3.815 3.843 16,430,740 +0.05(+1.27%)
Sep 18, 2023 3.786 3.815 3.771 3.795 16,232,908 +0.02(+0.51%)
Sep 15, 2023 3.795 3.815 3.767 3.776 22,140,746 -0.09(-2.24%)
Sep 14, 2023 3.815 3.872 3.815 3.863 23,759,348 +0.01(+0.25%)
Sep 13, 2023 3.843 3.863 3.824 3.853 25,391,318 -0.04(-0.99%)
Sep 12, 2023 3.882 3.901 3.863 3.891 14,839,552 -0.02(-0.49%)
Sep 11, 2023 3.891 3.920 3.872 3.911 17,992,138 +0.03(+0.74%)
Sep 08, 2023 3.863 3.911 3.863 3.882 23,905,394 -0.03(-0.74%)
Sep 07, 2023 3.863 3.930 3.863 3.911 25,150,828 +0.02(+0.49%)
Sep 06, 2023 3.882 3.901 3.843 3.891 16,664,552 +0.05(+1.25%)
Sep 05, 2023 3.853 3.863 3.834 3.843 12,009,064 +0.01(+0.25%)
Sep 01, 2023 3.853 3.863 3.834 3.834 12,608,377 +0.00(+0.00%)
Aug 31, 2023 3.834 3.843 3.815 3.834 11,317,556 +0.01(+0.25%)
Aug 30, 2023 3.824 3.834 3.805 3.824 11,370,405 +0.03(+0.76%)
Aug 29, 2023 3.786 3.805 3.767 3.795 16,112,709 +0.10(+2.60%)
Aug 28, 2023 3.661 3.699 3.661 3.699 6,198,696 +0.05(+1.32%)
Aug 25, 2023 3.632 3.661 3.613 3.651 11,512,656 +0.03(+0.80%)
Aug 24, 2023 3.651 3.680 3.613 3.622 11,285,695 -0.06(-1.57%)
Aug 23, 2023 3.651 3.680 3.642 3.680 9,061,588 +0.03(+0.79%)
Aug 22, 2023 3.709 3.714 3.642 3.651 19,522,026 -0.01(-0.26%)
Aug 21, 2023 3.670 3.690 3.642 3.661 10,798,574 +0.00(+0.00%)
Aug 18, 2023 3.622 3.670 3.613 3.661 11,019,749 +0.04(+1.06%)
Aug 17, 2023 3.670 3.690 3.622 3.622 14,187,354 +0.01(+0.27%)
Aug 16, 2023 3.651 3.661 3.603 3.613 13,475,265 -0.04(-1.05%)
Aug 15, 2023 3.680 3.699 3.651 3.651 10,485,100 -0.07(-1.81%)
Aug 14, 2023 3.718 3.738 3.699 3.718 10,189,096 -0.02(-0.51%)
Aug 11, 2023 3.728 3.738 3.718 3.738 15,534,244 -0.06(-1.52%)
Aug 10, 2023 3.805 3.834 3.786 3.795 16,836,278 +0.05(+1.28%)
Aug 09, 2023 3.767 3.776 3.747 3.747 16,853,046 +0.00(+0.00%)
Aug 08, 2023 3.718 3.747 3.699 3.747 15,911,985 +0.00(+0.00%)
Aug 07, 2023 3.786 3.786 3.728 3.747 11,101,852 -0.01(-0.26%)
Aug 04, 2023 3.718 3.795 3.714 3.757 15,575,380 +0.02(+0.51%)
Aug 03, 2023 3.738 3.747 3.709 3.738 14,590,598 -0.05(-1.27%)
Aug 02, 2023 3.738 3.786 3.728 3.786 37,057,384 -0.01(-0.25%)
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.