Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 4.650 4.650 4.300 4.480 714,520 -0.18(-3.86%)
Sep 29, 2023 4.690 4.700 4.535 4.660 797,713 -0.02(-0.43%)
Sep 28, 2023 4.710 4.710 4.595 4.680 314,416 -0.03(-0.64%)
Sep 27, 2023 4.800 4.869 4.662 4.710 314,156 -0.06(-1.26%)
Sep 26, 2023 4.600 4.835 4.600 4.770 358,109 +0.17(+3.70%)
Sep 25, 2023 4.640 4.620 4.555 4.600 340,521 -0.06(-1.29%)
Sep 22, 2023 4.710 4.715 4.580 4.660 290,637 -0.02(-0.43%)
Sep 21, 2023 4.550 4.700 4.480 4.680 306,807 +0.14(+3.08%)
Sep 20, 2023 4.600 4.660 4.520 4.540 204,561 -0.04(-0.87%)
Sep 19, 2023 4.570 4.640 4.490 4.580 268,075 +0.00(+0.00%)
Sep 18, 2023 4.650 4.695 4.540 4.580 322,738 -0.08(-1.72%)
Sep 15, 2023 4.880 4.890 4.640 4.660 596,204 -0.19(-3.92%)
Sep 14, 2023 4.840 4.960 4.770 4.850 299,222 +0.00(+0.00%)
Sep 13, 2023 4.940 5.050 4.760 4.850 376,779 -0.09(-1.82%)
Sep 12, 2023 5.420 5.470 4.940 4.940 566,353 -0.48(-8.86%)
Sep 11, 2023 5.120 5.500 5.080 5.420 582,476 +0.30(+5.86%)
Sep 08, 2023 5.280 5.380 5.000 5.120 294,831 -0.16(-3.03%)
Sep 07, 2023 5.180 5.395 4.910 5.280 765,552 +0.09(+1.73%)
Sep 06, 2023 5.090 5.245 5.042 5.190 358,309 +0.11(+2.17%)
Sep 05, 2023 5.010 5.190 4.890 5.080 1,516,040 +0.22(+4.53%)
Sep 01, 2023 4.760 4.880 4.710 4.860 261,635 +0.20(+4.29%)
Aug 31, 2023 4.890 4.910 4.650 4.660 338,783 -0.24(-4.90%)
Aug 30, 2023 4.950 4.960 4.840 4.900 284,084 -0.07(-1.41%)
Aug 29, 2023 5.070 5.130 4.960 4.970 184,553 -0.09(-1.78%)
Aug 28, 2023 5.110 5.160 5.025 5.060 251,494 +0.01(+0.20%)
Aug 25, 2023 5.070 5.150 4.990 5.050 176,482 -0.01(-0.20%)
Aug 24, 2023 5.250 5.290 5.050 5.060 171,071 -0.19(-3.62%)
Aug 23, 2023 5.250 5.440 5.230 5.250 250,667 +0.03(+0.57%)
Aug 22, 2023 5.150 5.300 5.100 5.220 284,348 +0.08(+1.56%)
Aug 21, 2023 4.930 5.170 4.740 5.140 399,982 +0.20(+4.05%)
Aug 18, 2023 4.870 5.050 4.790 4.940 251,115 +0.01(+0.20%)
Aug 17, 2023 5.220 5.250 4.905 4.930 229,066 -0.30(-5.74%)
Aug 16, 2023 5.310 5.380 5.220 5.230 173,611 -0.13(-2.43%)
Aug 15, 2023 5.560 5.605 5.299 5.360 305,354 -0.20(-3.60%)
Aug 14, 2023 5.920 6.010 5.540 5.560 622,219 -0.37(-6.24%)
Aug 11, 2023 6.180 6.428 5.850 5.930 845,069 -0.26(-4.20%)
Aug 10, 2023 5.120 6.450 5.120 6.190 5,238,201 +1.21(+24.30%)
Aug 09, 2023 4.890 5.000 4.830 4.980 325,485 +0.09(+1.84%)
Aug 08, 2023 4.800 4.990 4.710 4.890 257,832 +0.09(+1.87%)
Aug 07, 2023 5.020 5.020 4.645 4.800 329,726 -0.20(-4.00%)
Aug 04, 2023 5.250 5.385 4.990 5.000 242,855 -0.23(-4.40%)
Aug 03, 2023 4.920 5.375 4.810 5.230 436,553 +0.33(+6.73%)
Aug 02, 2023 4.810 4.935 4.610 4.900 1,312,237 +0.02(+0.41%)
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.