Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.920 4.010 3.795 3.880 3,990,207 -0.10(-2.51%)
Dec 28, 2023 4.010 4.120 3.900 3.980 2,912,926 -0.05(-1.24%)
Dec 27, 2023 4.110 4.170 3.965 4.030 2,996,878 -0.08(-1.95%)
Dec 26, 2023 4.000 4.280 3.991 4.110 3,125,464 +0.13(+3.27%)
Dec 22, 2023 3.990 4.060 3.890 3.980 3,416,720 +0.00(+0.00%)
Dec 21, 2023 3.860 3.990 3.770 3.980 2,876,314 +0.27(+7.28%)
Dec 20, 2023 4.060 4.080 3.700 3.710 4,284,484 -0.41(-9.95%)
Dec 19, 2023 4.030 4.260 3.990 4.120 4,381,197 +0.20(+5.10%)
Dec 18, 2023 4.100 4.170 3.870 3.920 3,812,475 -0.18(-4.39%)
Dec 15, 2023 4.160 4.300 3.990 4.100 7,304,379 -0.01(-0.24%)
Dec 14, 2023 3.810 4.290 3.810 4.110 10,916,069 +0.50(+13.85%)
Dec 13, 2023 3.150 3.620 3.050 3.610 5,767,501 +0.40(+12.46%)
Dec 12, 2023 3.380 3.380 3.140 3.210 3,255,727 -0.15(-4.46%)
Dec 11, 2023 3.460 3.460 3.240 3.360 2,885,462 -0.10(-2.89%)
Dec 08, 2023 3.320 3.480 3.180 3.460 4,469,835 +0.13(+3.90%)
Dec 07, 2023 3.120 3.395 3.120 3.330 3,720,751 +0.22(+7.07%)
Dec 06, 2023 3.380 3.420 3.110 3.110 4,918,862 -0.20(-6.04%)
Dec 05, 2023 3.530 3.560 3.280 3.310 4,542,046 -0.31(-8.56%)
Dec 04, 2023 3.250 3.680 3.240 3.620 8,983,967 +0.32(+9.70%)
Dec 01, 2023 2.810 3.300 2.780 3.300 6,055,330 +0.43(+14.98%)
Nov 30, 2023 2.830 2.990 2.705 2.870 4,616,437 +0.08(+2.87%)
Nov 29, 2023 2.700 2.990 2.700 2.790 6,595,287 +0.19(+7.31%)
Nov 28, 2023 2.450 2.620 2.330 2.600 4,642,485 +0.20(+8.33%)
Nov 27, 2023 2.600 2.611 2.400 2.400 4,698,006 -0.20(-7.69%)
Nov 24, 2023 2.680 2.695 2.600 2.600 1,559,645 -0.06(-2.26%)
Nov 22, 2023 2.700 2.730 2.640 2.660 2,492,002 +0.02(+0.76%)
Nov 21, 2023 2.870 2.870 2.610 2.640 5,678,466 -0.26(-8.97%)
Nov 20, 2023 3.000 3.060 2.825 2.900 4,613,245 -0.08(-2.68%)
Nov 17, 2023 2.970 2.980 2.800 2.980 3,719,259 +0.08(+2.76%)
Nov 16, 2023 3.190 3.190 2.870 2.900 4,237,839 -0.34(-10.49%)
Nov 15, 2023 3.120 3.350 3.080 3.240 5,240,842 +0.19(+6.23%)
Nov 14, 2023 2.780 3.090 2.730 3.050 6,025,916 +0.42(+15.97%)
Nov 13, 2023 2.800 2.800 2.530 2.630 7,461,107 -0.20(-7.07%)
Nov 10, 2023 3.100 3.110 2.820 2.830 6,027,726 -0.28(-9.00%)
Nov 09, 2023 3.320 3.405 3.090 3.110 3,240,972 -0.17(-5.18%)
Nov 08, 2023 3.480 3.480 3.280 3.280 3,658,839 -0.20(-5.75%)
Nov 07, 2023 3.380 3.540 3.350 3.480 3,098,710 +0.07(+2.05%)
Nov 06, 2023 3.690 3.760 3.290 3.410 4,662,749 -0.26(-7.08%)
Nov 03, 2023 3.400 3.845 3.270 3.670 9,303,977 +0.15(+4.26%)
Nov 02, 2023 3.410 3.623 3.410 3.520 6,034,778 +0.21(+6.34%)
Nov 01, 2023 3.340 3.365 3.160 3.310 2,960,310 -0.07(-2.07%)
Oct 31, 2023 3.150 3.400 3.150 3.380 3,339,353 +0.22(+6.96%)
Oct 30, 2023 3.110 3.250 3.000 3.160 3,933,170 +0.12(+3.95%)
Oct 27, 2023 3.350 3.350 3.000 3.040 4,378,034 -0.20(-6.17%)
Oct 26, 2023 3.240 3.390 3.110 3.240 4,663,095 +0.07(+2.21%)
Oct 25, 2023 3.300 3.320 3.160 3.170 3,665,498 -0.15(-4.52%)
Oct 24, 2023 3.440 3.580 3.300 3.320 3,844,622 -0.06(-1.78%)
Oct 23, 2023 3.320 3.530 3.180 3.380 3,693,691 +0.02(+0.60%)
Oct 20, 2023 3.570 3.630 3.340 3.360 5,497,120 -0.32(-8.70%)
Oct 19, 2023 3.780 3.880 3.665 3.680 2,574,496 -0.10(-2.65%)
Oct 18, 2023 3.990 4.030 3.700 3.780 3,414,896 -0.26(-6.44%)
Oct 17, 2023 3.790 4.070 3.760 4.040 4,585,977 +0.19(+4.94%)
Oct 16, 2023 3.970 3.990 3.790 3.850 2,247,202 +0.02(+0.52%)
Oct 13, 2023 3.970 4.050 3.800 3.830 2,779,268 -0.11(-2.79%)
Oct 12, 2023 4.180 4.210 3.935 3.940 2,533,813 -0.19(-4.60%)
Oct 11, 2023 4.200 4.300 4.003 4.130 2,912,480 -0.01(-0.24%)
Oct 10, 2023 3.750 4.150 3.720 4.140 4,380,912 +0.41(+10.99%)
Oct 09, 2023 3.830 3.940 3.570 3.730 3,823,394 -0.21(-5.33%)
Oct 06, 2023 3.590 4.030 3.580 3.940 4,785,112 +0.23(+6.20%)
Oct 05, 2023 3.670 3.860 3.529 3.710 3,698,831 -0.02(-0.54%)
Oct 04, 2023 3.720 3.800 3.500 3.730 5,496,589 +0.04(+1.08%)
Oct 03, 2023 3.800 3.850 3.650 3.690 4,974,420 -0.17(-4.40%)
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.