Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.720 3.750 3.560 3.570 1,463,942 -0.15(-4.03%)
Dec 28, 2023 3.660 3.760 3.620 3.720 1,043,034 +0.02(+0.54%)
Dec 27, 2023 3.790 3.851 3.690 3.700 1,044,562 -0.08(-2.12%)
Dec 26, 2023 3.830 3.830 3.730 3.780 1,073,153 -0.02(-0.53%)
Dec 22, 2023 3.870 3.978 3.784 3.800 1,465,142 -0.10(-2.56%)
Dec 21, 2023 3.870 4.040 3.835 3.900 980,440 +0.08(+2.09%)
Dec 20, 2023 4.170 4.240 3.810 3.820 1,872,736 -0.38(-9.05%)
Dec 19, 2023 3.990 4.245 3.990 4.200 1,489,421 +0.27(+6.87%)
Dec 18, 2023 4.050 4.060 3.880 3.930 1,940,059 -0.11(-2.72%)
Dec 15, 2023 4.340 4.420 4.030 4.040 2,080,437 -0.24(-5.61%)
Dec 14, 2023 4.270 4.490 4.160 4.280 2,551,245 -0.05(-1.15%)
Dec 13, 2023 4.000 4.345 3.910 4.330 1,662,422 +0.28(+6.91%)
Dec 12, 2023 3.980 4.090 3.890 4.050 1,375,045 +0.02(+0.50%)
Dec 11, 2023 3.910 4.110 3.910 4.030 1,626,694 +0.04(+1.00%)
Dec 08, 2023 3.760 4.010 3.660 3.990 1,660,386 +0.19(+5.00%)
Dec 07, 2023 3.750 3.890 3.690 3.800 1,988,731 +0.06(+1.60%)
Dec 06, 2023 4.100 4.160 3.500 3.740 4,217,203 -0.13(-3.36%)
Dec 05, 2023 4.120 4.160 3.850 3.870 2,561,925 -0.28(-6.75%)
Dec 04, 2023 3.940 4.160 3.900 4.150 1,637,294 +0.18(+4.53%)
Dec 01, 2023 3.730 3.990 3.670 3.970 1,343,057 +0.23(+6.15%)
Nov 30, 2023 3.810 3.830 3.690 3.740 1,071,934 -0.04(-1.06%)
Nov 29, 2023 3.670 3.940 3.660 3.780 1,580,494 +0.14(+3.85%)
Nov 28, 2023 3.510 3.700 3.420 3.640 922,761 +0.07(+1.96%)
Nov 27, 2023 3.450 3.690 3.370 3.570 1,230,867 +0.07(+2.00%)
Nov 24, 2023 3.480 3.580 3.460 3.500 341,406 +0.02(+0.57%)
Nov 22, 2023 3.460 3.560 3.420 3.480 874,450 +0.07(+2.05%)
Nov 21, 2023 3.500 3.510 3.295 3.410 1,105,040 -0.13(-3.67%)
Nov 20, 2023 3.440 3.630 3.400 3.540 1,375,142 +0.06(+1.72%)
Nov 17, 2023 3.430 3.620 3.415 3.480 1,303,473 +0.12(+3.57%)
Nov 16, 2023 3.510 3.549 3.300 3.360 1,327,026 -0.22(-6.15%)
Nov 15, 2023 3.390 3.850 3.390 3.580 3,035,117 +0.18(+5.29%)
Nov 14, 2023 3.110 3.400 3.110 3.400 2,503,044 +0.44(+14.86%)
Nov 13, 2023 2.960 3.005 2.855 2.960 1,312,460 -0.04(-1.33%)
Nov 10, 2023 3.050 3.100 2.880 3.000 1,700,537 +0.00(+0.00%)
Nov 09, 2023 3.230 3.266 2.985 3.000 1,714,961 -0.20(-6.25%)
Nov 08, 2023 3.230 3.260 3.120 3.200 2,048,144 -0.01(-0.47%)
Nov 07, 2023 3.300 3.350 3.191 3.215 1,163,547 -0.06(-1.68%)
Nov 06, 2023 3.600 3.610 3.210 3.270 1,683,827 -0.34(-9.42%)
Nov 03, 2023 3.470 3.760 3.435 3.610 1,271,107 +0.23(+6.80%)
Nov 02, 2023 3.280 3.475 3.270 3.380 1,464,709 +0.22(+6.96%)
Nov 01, 2023 3.260 3.290 3.120 3.160 1,005,626 -0.12(-3.66%)
Oct 31, 2023 3.200 3.410 3.160 3.280 1,420,915 +0.10(+3.14%)
Oct 30, 2023 3.290 3.310 3.120 3.180 1,304,917 -0.09(-2.75%)
Oct 27, 2023 3.300 3.400 3.200 3.270 1,287,573 -0.03(-0.91%)
Oct 26, 2023 3.230 3.420 3.220 3.300 1,133,461 +0.06(+1.85%)
Oct 25, 2023 3.600 3.660 3.220 3.240 1,580,036 -0.44(-11.96%)
Oct 24, 2023 3.280 3.770 3.230 3.680 2,908,362 +0.49(+15.36%)
Oct 23, 2023 3.330 3.370 3.140 3.190 1,222,379 -0.20(-5.90%)
Oct 20, 2023 3.350 3.435 3.280 3.390 1,267,942 +0.05(+1.50%)
Oct 19, 2023 3.390 3.460 3.291 3.340 1,114,270 -0.03(-0.89%)
Oct 18, 2023 3.430 3.460 3.345 3.370 839,905 -0.11(-3.16%)
Oct 17, 2023 3.260 3.570 3.230 3.480 1,607,276 +0.16(+4.82%)
Oct 16, 2023 3.050 3.360 3.045 3.320 1,441,990 +0.29(+9.57%)
Oct 13, 2023 3.190 3.190 3.020 3.030 1,450,328 -0.11(-3.50%)
Oct 12, 2023 3.260 3.260 3.080 3.140 1,217,638 -0.09(-2.79%)
Oct 11, 2023 3.280 3.370 3.140 3.230 1,256,141 -0.07(-2.12%)
Oct 10, 2023 3.230 3.400 3.230 3.300 1,375,449 +0.04(+1.23%)
Oct 09, 2023 3.050 3.280 3.020 3.260 1,616,882 +0.13(+4.15%)
Oct 06, 2023 3.080 3.170 3.035 3.130 1,307,910 +0.01(+0.48%)
Oct 05, 2023 3.330 3.350 3.040 3.115 1,507,543 -0.27(-8.11%)
Oct 04, 2023 3.330 3.390 3.231 3.390 1,246,895 +0.06(+1.80%)
Oct 03, 2023 3.340 3.420 3.280 3.330 1,358,581 -0.05(-1.48%)
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.