Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.940 3.950 3.810 3.870 538,979 -0.02(-0.51%)
Jul 28, 2023 3.740 3.900 3.660 3.890 368,211 +0.27(+7.46%)
Jul 27, 2023 3.770 3.770 3.610 3.620 279,709 -0.06(-1.63%)
Jul 26, 2023 3.570 3.700 3.550 3.680 320,686 +0.17(+4.84%)
Jul 25, 2023 3.590 3.640 3.480 3.510 410,196 -0.07(-1.96%)
Jul 24, 2023 3.860 3.860 3.570 3.580 452,220 -0.31(-7.97%)
Jul 21, 2023 3.890 3.960 3.860 3.890 386,793 +0.04(+1.04%)
Jul 20, 2023 4.070 4.110 3.810 3.850 745,131 -0.22(-5.41%)
Jul 19, 2023 4.170 4.180 4.025 4.070 789,142 +0.08(+2.01%)
Jul 18, 2023 3.940 4.010 3.870 3.990 823,400 +0.08(+2.05%)
Jul 17, 2023 3.770 3.960 3.680 3.910 750,578 +0.15(+3.99%)
Jul 14, 2023 3.860 3.930 3.750 3.760 573,532 -0.10(-2.59%)
Jul 13, 2023 3.540 3.910 3.540 3.860 1,772,539 +0.36(+10.29%)
Jul 12, 2023 3.460 3.530 3.425 3.500 324,727 +0.07(+2.04%)
Jul 11, 2023 3.320 3.450 3.271 3.430 462,298 +0.16(+4.89%)
Jul 10, 2023 3.250 3.330 3.220 3.270 243,134 +0.02(+0.62%)
Jul 07, 2023 3.290 3.360 3.230 3.250 404,797 -0.03(-0.91%)
Jul 06, 2023 3.290 3.330 3.250 3.280 382,714 -0.04(-1.20%)
Jul 05, 2023 3.290 3.350 3.250 3.320 523,473 -0.01(-0.30%)
Jul 03, 2023 3.310 3.380 3.266 3.330 134,803 +0.03(+0.91%)
Jun 30, 2023 3.310 3.360 3.260 3.300 426,490 -0.02(-0.60%)
Jun 29, 2023 3.460 3.480 3.310 3.320 260,414 -0.14(-4.05%)
Jun 28, 2023 3.300 3.460 3.300 3.460 461,149 +0.16(+4.85%)
Jun 27, 2023 3.220 3.310 3.180 3.300 217,796 +0.09(+2.80%)
Jun 26, 2023 3.300 3.330 3.210 3.210 275,062 -0.07(-2.13%)
Jun 23, 2023 3.300 3.330 3.260 3.280 215,930 -0.07(-2.09%)
Jun 22, 2023 3.210 3.355 3.185 3.350 662,190 +0.10(+3.08%)
Jun 21, 2023 3.220 3.270 3.200 3.250 774,362 +0.02(+0.62%)
Jun 20, 2023 3.250 3.260 3.205 3.230 515,530 -0.02(-0.62%)
Jun 16, 2023 3.350 3.390 3.240 3.250 721,708 -0.08(-2.40%)
Jun 15, 2023 3.300 3.370 3.210 3.330 368,052 +0.00(+0.00%)
Jun 14, 2023 3.260 3.340 3.190 3.330 585,792 +0.07(+2.15%)
Jun 13, 2023 3.240 3.300 3.200 3.260 753,463 +0.04(+1.24%)
Jun 12, 2023 3.190 3.275 3.190 3.220 394,409 +0.03(+0.94%)
Jun 09, 2023 3.170 3.230 3.130 3.190 449,148 +0.03(+0.95%)
Jun 08, 2023 3.290 3.290 3.065 3.160 578,356 -0.13(-3.95%)
Jun 07, 2023 3.110 3.297 3.110 3.290 519,465 +0.20(+6.47%)
Jun 06, 2023 3.160 3.210 3.080 3.090 617,093 -0.06(-1.90%)
Jun 05, 2023 3.140 3.160 3.050 3.150 368,014 +0.01(+0.32%)
Jun 02, 2023 3.190 3.260 3.135 3.140 477,461 -0.05(-1.57%)
Jun 01, 2023 3.050 3.225 2.950 3.190 853,957 +0.13(+4.25%)
May 31, 2023 3.000 3.195 2.975 3.060 1,076,850 +0.03(+0.99%)
May 30, 2023 3.270 3.310 2.995 3.030 854,329 -0.17(-5.31%)
May 26, 2023 3.240 3.270 3.180 3.200 567,086 -0.04(-1.23%)
May 25, 2023 3.430 3.430 3.220 3.240 602,930 -0.19(-5.54%)
May 24, 2023 3.400 3.470 3.260 3.430 535,991 +0.00(+0.00%)
May 23, 2023 3.250 3.525 3.194 3.430 1,057,133 +0.23(+7.19%)
May 22, 2023 3.200 3.310 3.155 3.200 321,019 +0.03(+0.95%)
May 19, 2023 3.230 3.310 3.140 3.170 854,013 -0.03(-0.94%)
May 18, 2023 3.140 3.210 3.081 3.200 414,977 +0.06(+1.91%)
May 17, 2023 3.100 3.180 3.070 3.140 470,242 +0.04(+1.29%)
May 16, 2023 3.090 3.160 3.030 3.100 338,632 -0.03(-0.96%)
May 15, 2023 3.150 3.350 3.100 3.130 922,534 +0.03(+0.97%)
May 12, 2023 3.040 3.130 3.011 3.100 774,326 +0.06(+1.97%)
May 11, 2023 3.030 3.150 2.990 3.040 752,237 +0.05(+1.67%)
May 10, 2023 2.800 3.210 2.800 2.990 2,384,177 +0.49(+19.60%)
May 09, 2023 2.550 2.550 2.445 2.500 476,623 -0.06(-2.34%)
May 08, 2023 2.440 2.580 2.410 2.560 606,328 +0.12(+4.92%)
May 05, 2023 2.380 2.475 2.312 2.440 654,865 +0.06(+2.52%)
May 04, 2023 2.350 2.400 2.210 2.380 526,251 +0.04(+1.71%)
May 03, 2023 2.310 2.365 2.260 2.340 426,303 +0.04(+1.74%)
May 02, 2023 2.370 2.370 2.250 2.300 538,172 -0.06(-2.54%)
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.