Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 3.710 3.730 3.660 3.670 21,707,522 -0.05(-1.34%)
Oct 02, 2023 3.715 3.740 3.670 3.720 19,387,608 -0.02(-0.53%)
Sep 29, 2023 3.810 3.810 3.740 3.740 19,342,384 +0.02(+0.54%)
Sep 28, 2023 3.690 3.740 3.680 3.720 14,856,681 +0.02(+0.54%)
Sep 27, 2023 3.730 3.735 3.670 3.700 15,531,700 -0.03(-0.80%)
Sep 26, 2023 3.790 3.800 3.730 3.730 16,616,677 -0.10(-2.61%)
Sep 25, 2023 3.820 3.830 3.810 3.830 11,619,185 -0.06(-1.54%)
Sep 22, 2023 3.910 3.920 3.880 3.890 10,664,118 +0.02(+0.52%)
Sep 21, 2023 3.900 3.910 3.870 3.870 9,822,995 -0.09(-2.27%)
Sep 20, 2023 4.030 4.030 3.955 3.960 11,832,890 -0.04(-1.00%)
Sep 19, 2023 4.000 4.010 3.970 4.000 15,787,366 +0.05(+1.27%)
Sep 18, 2023 3.940 3.970 3.925 3.950 15,597,280 +0.02(+0.51%)
Sep 15, 2023 3.950 3.970 3.920 3.930 21,273,786 -0.09(-2.24%)
Sep 14, 2023 3.970 4.030 3.970 4.020 22,829,010 +0.01(+0.25%)
Sep 13, 2023 4.000 4.020 3.980 4.010 24,397,076 -0.04(-0.99%)
Sep 12, 2023 4.040 4.060 4.020 4.050 14,258,484 -0.02(-0.49%)
Sep 11, 2023 4.050 4.080 4.030 4.070 17,287,624 +0.03(+0.74%)
Sep 08, 2023 4.020 4.070 4.020 4.040 22,969,336 -0.03(-0.74%)
Sep 07, 2023 4.020 4.090 4.020 4.070 24,166,004 +0.02(+0.49%)
Sep 06, 2023 4.040 4.060 4.000 4.050 16,012,023 +0.05(+1.25%)
Sep 05, 2023 4.010 4.020 3.990 4.000 11,538,828 +0.01(+0.25%)
Sep 01, 2023 4.010 4.020 3.990 3.990 12,114,674 +0.00(+0.00%)
Aug 31, 2023 3.990 4.000 3.970 3.990 10,874,397 +0.01(+0.25%)
Aug 30, 2023 3.980 3.990 3.960 3.980 10,925,177 +0.03(+0.76%)
Aug 29, 2023 3.940 3.960 3.920 3.950 15,481,788 +0.10(+2.60%)
Aug 28, 2023 3.810 3.850 3.810 3.850 5,955,976 +0.05(+1.32%)
Aug 25, 2023 3.780 3.810 3.760 3.800 11,061,858 +0.03(+0.80%)
Aug 24, 2023 3.800 3.830 3.760 3.770 10,843,784 -0.06(-1.57%)
Aug 23, 2023 3.800 3.830 3.790 3.830 8,706,766 +0.03(+0.79%)
Aug 22, 2023 3.860 3.865 3.790 3.800 18,757,608 -0.01(-0.26%)
Aug 21, 2023 3.820 3.840 3.790 3.810 10,375,737 +0.00(+0.00%)
Aug 18, 2023 3.770 3.820 3.760 3.810 10,588,252 +0.04(+1.06%)
Aug 17, 2023 3.820 3.840 3.770 3.770 13,631,824 +0.01(+0.27%)
Aug 16, 2023 3.800 3.810 3.750 3.760 12,947,618 -0.04(-1.05%)
Aug 15, 2023 3.830 3.850 3.800 3.800 10,074,538 -0.07(-1.81%)
Aug 14, 2023 3.870 3.890 3.850 3.870 9,790,124 -0.02(-0.51%)
Aug 11, 2023 3.880 3.890 3.870 3.890 14,925,974 -0.06(-1.52%)
Aug 10, 2023 3.960 3.990 3.940 3.950 16,177,024 +0.05(+1.28%)
Aug 09, 2023 3.920 3.930 3.900 3.900 16,193,135 +0.00(+0.00%)
Aug 08, 2023 3.870 3.900 3.850 3.900 15,288,924 +0.00(+0.00%)
Aug 07, 2023 3.940 3.940 3.880 3.900 10,667,140 -0.01(-0.26%)
Aug 04, 2023 3.870 3.950 3.865 3.910 14,965,499 +0.02(+0.51%)
Aug 03, 2023 3.890 3.900 3.860 3.890 14,019,278 -0.05(-1.27%)
Aug 02, 2023 3.890 3.940 3.880 3.940 35,606,336 -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.