Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.300 3.420 3.245 3.310 1,191,466 +0.06(+1.85%)
Jul 28, 2023 3.030 3.280 3.030 3.250 1,973,714 +0.26(+8.70%)
Jul 27, 2023 3.060 3.080 2.980 2.990 961,298 -0.06(-1.97%)
Jul 26, 2023 3.010 3.070 2.950 3.050 1,112,417 +0.05(+1.67%)
Jul 25, 2023 3.070 3.090 2.990 3.000 1,307,730 -0.09(-2.91%)
Jul 24, 2023 3.180 3.205 3.040 3.090 1,177,643 -0.05(-1.59%)
Jul 21, 2023 3.230 3.230 3.090 3.140 1,171,208 -0.04(-1.26%)
Jul 20, 2023 3.190 3.275 3.160 3.180 879,444 -0.02(-0.63%)
Jul 19, 2023 3.190 3.309 3.170 3.200 1,355,050 +0.05(+1.59%)
Jul 18, 2023 3.160 3.250 3.109 3.150 1,161,164 -0.03(-0.94%)
Jul 17, 2023 3.320 3.380 3.160 3.180 1,272,613 -0.10(-3.05%)
Jul 14, 2023 3.360 3.465 3.270 3.280 1,081,247 -0.11(-3.24%)
Jul 13, 2023 3.370 3.425 3.300 3.390 2,268,454 +0.07(+2.11%)
Jul 12, 2023 3.430 3.460 3.310 3.320 1,159,544 -0.06(-1.78%)
Jul 11, 2023 3.420 3.485 3.330 3.380 1,096,488 -0.06(-1.74%)
Jul 10, 2023 3.310 3.450 3.290 3.440 1,390,226 +0.15(+4.56%)
Jul 07, 2023 3.340 3.400 3.275 3.290 851,056 -0.07(-2.08%)
Jul 06, 2023 3.420 3.420 3.200 3.360 1,875,777 -0.04(-1.18%)
Jul 05, 2023 3.480 3.510 3.355 3.400 1,385,708 -0.05(-1.45%)
Jul 03, 2023 3.570 3.580 3.410 3.450 671,117 -0.08(-2.27%)
Jun 30, 2023 3.600 3.630 3.470 3.530 1,285,306 +0.03(+0.86%)
Jun 29, 2023 3.580 3.640 3.490 3.500 1,612,451 -0.09(-2.51%)
Jun 28, 2023 3.730 3.740 3.520 3.590 2,120,236 -0.10(-2.71%)
Jun 27, 2023 3.450 3.710 3.320 3.690 4,065,664 +0.24(+6.96%)
Jun 26, 2023 3.920 3.920 3.450 3.450 3,304,824 -0.46(-11.76%)
Jun 23, 2023 4.180 4.200 3.890 3.910 8,847,191 -0.25(-6.01%)
Jun 22, 2023 4.200 4.300 4.160 4.160 1,282,347 -0.03(-0.72%)
Jun 21, 2023 4.050 4.260 3.980 4.190 2,752,151 +0.11(+2.70%)
Jun 20, 2023 4.040 4.180 4.010 4.080 1,857,516 +0.08(+2.00%)
Jun 16, 2023 4.090 4.110 3.980 4.000 13,917,174 -0.08(-2.08%)
Jun 15, 2023 4.080 4.130 4.000 4.085 1,593,241 +0.04(+0.86%)
Jun 14, 2023 4.050 4.190 3.982 4.050 2,450,892 +0.05(+1.25%)
Jun 13, 2023 3.990 4.130 3.975 4.000 1,689,194 +0.03(+0.76%)
Jun 12, 2023 4.040 4.099 3.890 3.970 2,351,167 -0.03(-0.75%)
Jun 09, 2023 4.100 4.100 3.970 4.000 1,226,052 -0.09(-2.20%)
Jun 08, 2023 4.050 4.150 4.015 4.090 1,569,430 -0.01(-0.24%)
Jun 07, 2023 4.170 4.231 4.065 4.100 1,196,274 -0.10(-2.38%)
Jun 06, 2023 4.270 4.290 4.130 4.200 1,175,834 -0.07(-1.64%)
Jun 05, 2023 4.270 4.470 4.235 4.270 1,404,598 +0.01(+0.23%)
Jun 02, 2023 4.210 4.270 4.100 4.260 1,391,214 +0.11(+2.65%)
Jun 01, 2023 4.060 4.240 3.970 4.150 1,827,010 +0.11(+2.72%)
May 31, 2023 4.030 4.160 3.975 4.040 2,165,403 +0.04(+1.00%)
May 30, 2023 4.150 4.170 3.980 4.000 1,426,198 -0.09(-2.20%)
May 26, 2023 4.210 4.255 4.060 4.090 1,116,758 -0.12(-2.85%)
May 25, 2023 4.350 4.350 4.180 4.210 1,295,655 -0.08(-1.86%)
May 24, 2023 4.440 4.440 4.205 4.290 1,306,351 -0.14(-3.16%)
May 23, 2023 4.460 4.800 4.380 4.430 1,583,376 -0.05(-1.12%)
May 22, 2023 4.550 4.610 4.420 4.480 1,274,802 -0.01(-0.22%)
May 19, 2023 4.450 4.640 4.435 4.490 1,106,820 +0.04(+0.90%)
May 18, 2023 4.630 4.630 4.290 4.450 1,829,084 -0.15(-3.26%)
May 17, 2023 4.660 4.730 4.540 4.600 1,202,365 -0.05(-1.08%)
May 16, 2023 4.860 4.890 4.650 4.650 1,456,888 -0.20(-4.12%)
May 15, 2023 5.150 5.330 4.810 4.850 1,891,685 -0.24(-4.72%)
May 12, 2023 5.390 5.550 5.000 5.090 1,521,123 -0.24(-4.50%)
May 11, 2023 5.000 5.450 5.000 5.330 1,742,122 +0.35(+7.03%)
May 10, 2023 4.970 5.090 4.775 4.980 1,296,423 +0.04(+0.81%)
May 09, 2023 4.910 5.040 4.790 4.940 922,387 +0.02(+0.41%)
May 08, 2023 4.950 4.975 4.790 4.920 946,739 -0.02(-0.40%)
May 05, 2023 4.980 5.115 4.910 4.940 1,006,299 +0.00(+0.00%)
May 04, 2023 4.930 5.016 4.730 4.940 995,274 -0.04(-0.80%)
May 03, 2023 4.730 5.125 4.660 4.980 1,478,750 +0.24(+5.06%)
May 02, 2023 4.880 4.960 4.730 4.740 1,278,562 -0.18(-3.66%)
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.