Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.670 3.670 3.610 3.630 111,647 +0.02(+0.55%)
Oct 30, 2023 3.620 3.660 3.600 3.610 75,700 +0.02(+0.56%)
Oct 27, 2023 3.620 3.630 3.590 3.590 92,259 -0.03(-0.83%)
Oct 26, 2023 3.600 3.630 3.590 3.620 549,827 +0.02(+0.56%)
Oct 25, 2023 3.590 3.630 3.580 3.600 138,600 +0.00(+0.00%)
Oct 24, 2023 3.570 3.610 3.560 3.600 771,995 +0.03(+0.84%)
Oct 23, 2023 3.580 3.590 3.550 3.570 47,917 -0.07(-1.92%)
Oct 20, 2023 3.600 3.690 3.600 3.640 254,934 +0.02(+0.55%)
Oct 19, 2023 3.650 3.650 3.610 3.620 21,034 -0.03(-0.82%)
Oct 18, 2023 3.640 3.690 3.630 3.650 41,940 -0.03(-0.82%)
Oct 17, 2023 3.700 3.700 3.670 3.680 21,300 -0.02(-0.54%)
Oct 16, 2023 3.710 3.710 3.670 3.700 140,787 +0.01(+0.27%)
Oct 13, 2023 3.660 3.710 3.640 3.690 789,601 +0.02(+0.54%)
Oct 12, 2023 3.720 3.720 3.650 3.670 67,025 -0.05(-1.34%)
Oct 11, 2023 3.600 3.730 3.590 3.720 238,909 +0.12(+3.33%)
Oct 10, 2023 3.590 3.640 3.580 3.600 106,430 +0.01(+0.28%)
Oct 06, 2023 3.590 0 +0.02(+0.56%)
Oct 05, 2023 3.580 3.600 3.555 3.570 145,600 -0.02(-0.56%)
Oct 04, 2023 3.570 3.590 3.550 3.590 60,293 +0.01(+0.28%)
Oct 03, 2023 3.540 3.600 3.500 3.580 212,270 +0.03(+0.85%)
Oct 02, 2023 3.530 3.570 3.520 3.550 332,177 +0.01(+0.28%)
Sep 29, 2023 3.550 3.570 3.520 3.540 162,050 +0.00(+0.00%)
Sep 28, 2023 3.520 3.550 3.510 3.540 64,884 +0.02(+0.57%)
Sep 27, 2023 3.510 3.550 3.510 3.520 95,600 +0.01(+0.28%)
Sep 26, 2023 3.560 3.600 3.510 3.510 67,910 -0.05(-1.40%)
Sep 25, 2023 3.600 3.575 3.540 3.560 74,335 -0.02(-0.56%)
Sep 22, 2023 3.490 3.580 3.490 3.580 409,038 +0.12(+3.47%)
Sep 21, 2023 3.490 3.530 3.460 3.460 50,389 -0.07(-1.98%)
Sep 20, 2023 3.510 3.530 3.470 3.530 296,368 +0.02(+0.57%)
Sep 19, 2023 3.500 3.540 3.440 3.510 60,358 +0.00(+0.00%)
Sep 18, 2023 3.490 3.510 3.470 3.510 72,279 +0.00(+0.00%)
Sep 15, 2023 3.490 3.540 3.490 3.510 139,640 +0.02(+0.57%)
Sep 14, 2023 3.510 3.570 3.490 3.490 55,188 -0.05(-1.41%)
Sep 13, 2023 3.520 3.545 3.520 3.540 22,360 -0.02(-0.56%)
Sep 12, 2023 3.540 3.580 3.540 3.560 191,900 +0.01(+0.28%)
Sep 11, 2023 3.550 3.590 3.550 3.550 163,600 -0.02(-0.56%)
Sep 08, 2023 3.560 3.580 3.560 3.570 925,070 +0.01(+0.28%)
Sep 07, 2023 3.565 3.580 3.540 3.560 317,600 -0.01(-0.28%)
Sep 06, 2023 3.550 3.580 3.550 3.570 119,850 +0.02(+0.56%)
Sep 05, 2023 3.550 3.570 3.530 3.550 166,146 +0.02(+0.57%)
Sep 01, 2023 3.530 0 +0.05(+1.44%)
Aug 31, 2023 3.500 3.560 3.480 3.480 93,600 -0.01(-0.29%)
Aug 30, 2023 3.460 3.580 3.460 3.490 107,600 +0.04(+1.16%)
Aug 29, 2023 3.470 3.490 3.450 3.450 43,800 -0.07(-1.99%)
Aug 28, 2023 3.470 3.530 3.470 3.520 10,400 +0.00(+0.00%)
Aug 25, 2023 3.520 3.530 3.410 3.520 68,287 +0.00(+0.00%)
Aug 24, 2023 3.560 3.580 3.460 3.520 37,725 -0.04(-1.12%)
Aug 23, 2023 3.550 3.560 3.525 3.560 100,344 +0.02(+0.56%)
Aug 22, 2023 3.520 3.560 3.510 3.540 87,799 +0.02(+0.57%)
Aug 21, 2023 3.530 3.550 3.520 3.520 105,937 -0.04(-1.12%)
Aug 18, 2023 3.530 3.560 3.500 3.560 56,800 +0.01(+0.28%)
Aug 17, 2023 3.550 3.570 3.510 3.550 118,044 -0.01(-0.28%)
Aug 16, 2023 3.550 3.570 3.540 3.560 26,442 -0.03(-0.84%)
Aug 15, 2023 3.590 3.590 3.540 3.590 10,400 +0.03(+0.84%)
Aug 14, 2023 3.560 3.580 3.550 3.560 23,400 -0.02(-0.56%)
Aug 11, 2023 3.520 3.620 3.520 3.580 121,123 +0.01(+0.28%)
Aug 10, 2023 3.510 3.580 3.510 3.570 39,300 +0.07(+2.00%)
Aug 09, 2023 3.520 3.570 3.500 3.500 37,811 -0.06(-1.69%)
Aug 08, 2023 3.520 3.560 3.490 3.560 36,539 +0.03(+0.85%)
Aug 04, 2023 3.530 0 +0.00(+0.00%)
Aug 03, 2023 3.530 3.550 3.510 3.530 53,304 -0.02(-0.56%)
Aug 02, 2023 3.530 3.570 3.530 3.550 13,265 +0.01(+0.28%)
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.