Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: UVIX )

4.400 +0.040 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.170 4.320 4.030 4.070 13,535,637 -0.22(-5.13%)
Aug 29, 2024 4.310 4.430 4.163 4.290 14,496,423 -0.32(-6.94%)
Aug 28, 2024 4.170 4.745 4.130 4.610 16,469,963 +0.46(+11.08%)
Aug 27, 2024 4.450 4.520 4.150 4.150 8,608,601 -0.20(-4.60%)
Aug 26, 2024 4.300 4.530 4.270 4.350 10,389,181 +0.00(+0.00%)
Aug 23, 2024 4.670 4.780 4.310 4.350 17,614,990 -0.56(-11.41%)
Aug 22, 2024 4.450 4.990 4.430 4.910 17,172,736 +0.36(+7.91%)
Aug 21, 2024 4.400 4.770 4.380 4.550 15,832,970 +0.12(+2.71%)
Aug 20, 2024 4.180 4.470 4.100 4.430 13,912,971 +0.35(+8.58%)
Aug 19, 2024 4.260 4.290 4.020 4.080 9,544,638 -0.18(-4.23%)
Aug 16, 2024 4.450 4.497 4.211 4.260 12,475,721 -0.02(-0.47%)
Aug 15, 2024 4.400 4.530 4.150 4.280 13,775,505 -0.35(-7.56%)
Aug 14, 2024 5.150 5.240 4.630 4.630 18,104,688 -0.75(-13.94%)
Aug 13, 2024 6.020 6.060 5.340 5.380 13,511,840 -0.88(-14.06%)
Aug 12, 2024 6.380 6.710 5.530 6.260 28,058,740 -0.19(-2.95%)
Aug 09, 2024 8.590 8.920 6.439 6.450 21,398,318 -2.23(-25.69%)
Aug 08, 2024 9.270 9.880 8.500 8.680 19,830,072 -1.59(-15.48%)
Aug 07, 2024 8.140 11.32 7.750 10.27 38,158,628 -1.09(-9.60%)
Aug 06, 2024 14.36 15.58 7.690 11.36 21,032,800 -7.82(-40.77%)
Aug 05, 2024 19.63 19.97 13.70 19.18 36,282,532 +8.78(+84.42%)
Aug 02, 2024 8.050 10.94 7.982 10.40 35,516,912 +3.36(+47.73%)
Aug 01, 2024 5.940 7.450 5.841 7.040 14,842,943 +1.06(+17.73%)
Jul 31, 2024 5.960 6.045 5.541 5.980 6,648,508 -0.34(-5.38%)
Jul 30, 2024 5.880 6.725 5.830 6.320 9,960,357 +0.47(+8.03%)
Jul 29, 2024 6.060 6.250 5.850 5.850 4,481,930 -0.30(-4.88%)
Jul 26, 2024 6.510 6.610 6.120 6.150 6,606,171 -0.77(-11.13%)
Jul 25, 2024 6.660 7.320 6.100 6.920 13,162,302 +0.08(+1.17%)
Jul 24, 2024 5.710 6.930 5.698 6.840 13,337,959 +1.44(+26.67%)
Jul 23, 2024 6.000 6.000 5.220 5.400 4,501,845 -0.08(-1.46%)
Jul 22, 2024 5.870 5.915 5.420 5.480 7,615,343 -0.61(-10.02%)
Jul 19, 2024 5.800 6.255 5.670 6.090 10,269,755 +0.47(+8.36%)
Jul 18, 2024 5.100 5.800 5.030 5.620 12,299,830 +0.29(+5.44%)
Jul 17, 2024 5.250 5.470 5.120 5.330 13,594,780 +0.37(+7.46%)
Jul 16, 2024 4.870 5.000 4.830 4.960 4,591,178 +0.03(+0.61%)
Jul 15, 2024 4.700 4.950 4.660 4.930 6,581,165 +0.16(+3.35%)
Jul 12, 2024 4.800 4.800 4.610 4.770 6,775,548 -0.17(-3.44%)
Jul 11, 2024 4.770 5.070 4.750 4.940 9,031,061 +0.07(+1.44%)
Jul 10, 2024 4.900 4.940 4.760 4.870 3,387,868 -0.04(-0.81%)
Jul 09, 2024 4.870 4.980 4.850 4.910 3,497,394 -0.01(-0.20%)
Jul 08, 2024 4.960 4.970 4.850 4.920 4,141,485 -0.17(-3.34%)
Jul 05, 2024 5.000 5.160 4.990 5.090 4,892,110 +0.06(+1.19%)
Jul 03, 2024 5.000 5.090 4.960 5.030 3,188,349 +0.01(+0.20%)
Jul 02, 2024 5.190 5.190 4.980 5.020 4,546,907 -0.11(-2.14%)
Jul 01, 2024 5.470 5.505 5.130 5.130 6,827,648 -0.47(-8.39%)
Jun 28, 2024 5.460 5.600 5.380 5.600 6,042,044 +0.13(+2.38%)
Jun 27, 2024 5.510 5.550 5.430 5.470 4,576,481 -0.07(-1.26%)
Jun 26, 2024 5.680 5.726 5.510 5.540 4,764,942 -0.13(-2.29%)
Jun 25, 2024 5.860 5.950 5.620 5.670 3,908,800 -0.25(-4.22%)
Jun 24, 2024 6.010 6.050 5.760 5.920 4,959,638 -0.03(-0.50%)
Jun 21, 2024 6.280 6.440 5.880 5.950 8,594,897 -0.21(-3.41%)
Jun 20, 2024 5.800 6.285 5.790 6.160 9,083,646 +0.33(+5.66%)
Jun 18, 2024 5.750 5.940 5.715 5.830 4,590,918 -0.04(-0.68%)
Jun 17, 2024 5.950 6.090 5.720 5.870 4,745,843 -0.10(-1.68%)
Jun 14, 2024 5.880 6.160 5.780 5.970 10,314,982 +0.37(+6.61%)
Jun 13, 2024 5.580 5.905 5.530 5.600 7,724,842 -0.02(-0.36%)
Jun 12, 2024 5.590 5.720 5.520 5.620 7,334,147 -0.23(-3.93%)
Jun 11, 2024 5.980 6.150 5.800 5.850 5,660,531 -0.02(-0.34%)
Jun 10, 2024 6.030 6.100 5.810 5.870 4,050,875 +0.00(+0.00%)
Jun 07, 2024 6.000 6.040 5.780 5.870 6,633,680 -0.11(-1.84%)
Jun 06, 2024 6.000 6.140 5.956 5.980 5,867,749 -0.10(-1.64%)
Jun 05, 2024 6.160 6.400 6.050 6.080 5,294,183 -0.25(-3.95%)
Jun 04, 2024 6.460 6.675 6.260 6.330 5,990,617 +0.07(+1.12%)
Jun 03, 2024 6.210 6.738 6.150 6.260 7,416,732 -0.11(-1.73%)
May 31, 2024 6.530 7.120 6.310 6.370 8,928,723 -0.41(-6.05%)
May 30, 2024 6.840 7.015 6.511 6.780 7,628,527 -0.03(-0.44%)
May 29, 2024 6.900 6.930 6.590 6.810 9,469,456 +0.47(+7.41%)
May 28, 2024 6.040 6.545 6.030 6.340 6,947,128 +0.27(+4.45%)
May 24, 2024 6.400 6.400 6.025 6.070 5,843,637 -0.40(-6.18%)
May 23, 2024 6.030 6.620 5.980 6.470 11,283,442 +0.16(+2.54%)
May 22, 2024 6.100 6.430 5.960 6.310 7,187,893 +0.27(+4.47%)
May 21, 2024 6.280 6.300 5.960 6.040 5,228,853 -0.25(-3.97%)
May 20, 2024 6.250 6.350 6.120 6.290 3,841,958 +0.01(+0.16%)
May 17, 2024 6.410 6.470 6.220 6.280 4,547,593 -0.15(-2.33%)
May 16, 2024 6.440 6.550 6.390 6.430 4,102,786 +0.00(+0.00%)
May 15, 2024 6.670 6.820 6.420 6.430 7,008,286 -0.56(-8.01%)
May 14, 2024 7.210 7.310 6.929 6.990 7,034,586 -0.33(-4.51%)
May 13, 2024 7.060 7.320 7.015 7.320 4,084,524 +0.25(+3.54%)
May 10, 2024 7.250 7.320 7.050 7.070 6,233,685 -0.24(-3.28%)
May 09, 2024 7.350 7.500 7.280 7.310 3,638,799 -0.07(-0.95%)
May 08, 2024 7.520 7.550 7.335 7.380 3,809,388 -0.13(-1.73%)
May 07, 2024 7.470 7.630 7.470 7.510 3,607,742 -0.05(-0.66%)
May 06, 2024 7.730 7.760 7.560 7.560 3,575,660 -0.42(-5.26%)
May 03, 2024 7.990 8.310 7.910 7.980 9,082,125 -0.59(-6.88%)
May 02, 2024 8.810 9.290 8.520 8.570 6,453,152 -0.63(-6.85%)
May 01, 2024 9.270 9.420 8.410 9.200 8,824,646 +0.09(+0.99%)
Apr 30, 2024 8.680 9.110 8.450 9.110 6,694,013 +0.49(+5.68%)
Apr 29, 2024 8.730 8.950 8.470 8.620 4,571,111 -0.25(-2.82%)
Apr 26, 2024 9.000 9.150 8.800 8.870 7,230,014 -0.66(-6.93%)
Apr 25, 2024 10.16 10.40 9.400 9.530 8,443,681 +0.40(+4.38%)
Apr 24, 2024 9.230 9.635 9.090 9.130 6,893,641 -0.21(-2.25%)
Apr 23, 2024 9.700 9.760 9.210 9.340 6,380,501 -0.71(-7.11%)
Apr 22, 2024 11.04 11.06 9.820 10.05 7,729,396 -1.86(-15.58%)
Apr 19, 2024 11.46 12.29 11.00 11.91 9,018,207 +0.61(+5.40%)
Apr 18, 2024 10.90 11.66 10.61 11.30 7,910,953 +0.18(+1.62%)
Apr 17, 2024 11.34 12.17 10.82 11.12 10,028,845 -0.34(-2.97%)
Apr 16, 2024 12.03 12.29 11.01 11.46 10,385,509 -0.81(-6.60%)
Apr 15, 2024 10.35 12.35 10.12 12.27 14,834,722 +1.26(+11.44%)
Apr 12, 2024 10.26 11.98 10.25 11.01 20,598,540 +1.58(+16.76%)
Apr 11, 2024 9.840 10.60 9.330 9.430 9,669,586 -0.34(-3.48%)
Apr 10, 2024 9.950 10.50 9.701 9.770 17,721,284 +0.32(+3.39%)
Apr 09, 2024 9.450 10.28 9.350 9.450 8,508,891 -0.14(-1.46%)
Apr 08, 2024 10.05 10.19 9.430 9.590 6,244,760 -0.88(-8.40%)
Apr 05, 2024 10.27 10.65 9.730 10.47 10,533,063 +0.43(+4.28%)
Apr 04, 2024 8.900 10.59 8.750 10.04 10,257,292 +0.82(+8.89%)
Apr 03, 2024 9.590 9.700 8.990 9.220 5,161,289 -0.14(-1.50%)
Apr 02, 2024 9.500 9.970 9.310 9.360 9,686,090 +0.51(+5.76%)
Apr 01, 2024 8.740 9.135 8.610 8.850 4,915,704 +0.11(+1.20%)
Mar 28, 2024 8.430 8.780 8.370 8.745 4,567,955 +0.32(+3.86%)
Mar 27, 2024 8.550 8.640 8.410 8.420 4,700,189 -0.30(-3.44%)
Mar 26, 2024 8.630 8.750 8.450 8.720 4,506,789 -0.09(-1.02%)
Mar 25, 2024 8.940 8.950 8.650 8.810 3,934,533 -0.10(-1.12%)
Mar 22, 2024 8.980 9.030 8.650 8.910 4,803,350 +0.05(+0.56%)
Mar 21, 2024 8.780 9.090 8.700 8.860 4,487,468 -0.13(-1.45%)
Mar 20, 2024 9.490 9.540 8.960 8.990 8,620,008 -0.46(-4.92%)
Mar 19, 2024 10.05 10.14 9.450 9.455 6,892,895 -0.53(-5.26%)
Mar 18, 2024 10.19 10.19 9.820 9.980 5,926,683 -0.52(-4.95%)
Mar 15, 2024 10.34 11.25 10.17 10.50 10,829,101 +0.42(+4.17%)
Mar 14, 2024 9.510 10.87 9.385 10.08 12,913,827 +0.43(+4.46%)
Mar 13, 2024 9.690 9.790 9.520 9.650 3,602,483 -0.03(-0.31%)
Mar 12, 2024 10.34 10.54 9.670 9.680 7,738,385 -1.10(-10.20%)
Mar 11, 2024 11.18 11.59 10.58 10.78 7,580,352 -0.20(-1.82%)
Mar 08, 2024 10.21 11.72 10.03 10.98 11,632,526 +0.48(+4.57%)
Mar 07, 2024 10.10 10.72 10.10 10.50 4,146,613 -0.07(-0.66%)
Mar 06, 2024 10.00 10.75 9.910 10.57 5,796,127 +0.03(+0.28%)
Mar 05, 2024 9.950 11.11 9.895 10.54 10,359,939 +0.79(+8.10%)
Mar 04, 2024 9.690 9.850 9.620 9.750 2,796,566 -0.02(-0.20%)
Mar 01, 2024 9.560 9.900 9.430 9.770 5,441,951 +0.01(+0.10%)
Feb 29, 2024 9.700 10.19 9.640 9.760 5,238,150 -0.23(-2.30%)
Feb 28, 2024 9.850 10.17 9.790 9.990 4,203,671 +0.26(+2.67%)
Feb 27, 2024 9.890 9.946 9.673 9.730 2,591,243 -0.36(-3.57%)
Feb 26, 2024 10.16 10.20 10.00 10.09 3,137,641 -0.24(-2.32%)
Feb 23, 2024 10.81 10.91 10.30 10.33 4,331,506 -0.82(-7.35%)
Feb 22, 2024 10.69 11.19 10.44 11.15 3,986,890 -0.47(-4.04%)
Feb 21, 2024 11.93 12.16 11.55 11.62 6,197,871 -0.16(-1.36%)
Feb 20, 2024 11.39 12.38 11.32 11.78 7,224,124 +0.67(+6.03%)
Feb 16, 2024 11.31 11.46 10.66 11.11 7,736,475 -0.11(-0.98%)
Feb 15, 2024 11.12 11.61 10.98 11.22 4,640,575 -0.08(-0.71%)
Feb 14, 2024 11.73 12.22 11.24 11.30 6,759,524 -1.51(-11.79%)
Feb 13, 2024 11.89 14.24 11.68 12.81 10,341,389 +1.62(+14.48%)
Feb 12, 2024 10.68 11.39 10.51 11.19 3,227,772 +0.43(+4.00%)
Feb 09, 2024 10.48 10.77 10.32 10.76 3,155,709 +0.20(+1.89%)
Feb 08, 2024 10.63 10.95 10.51 10.56 2,939,944 -0.09(-0.85%)
Feb 07, 2024 10.56 10.87 10.53 10.65 3,633,650 -0.14(-1.30%)
Feb 06, 2024 11.13 11.39 10.75 10.79 3,988,009 -0.60(-5.27%)
Feb 05, 2024 12.09 12.58 11.29 11.39 4,573,461 -0.90(-7.32%)
Feb 02, 2024 12.29 12.51 11.88 12.29 4,219,039 -0.06(-0.49%)
Feb 01, 2024 12.32 12.81 11.87 12.35 5,251,445 -0.30(-2.37%)
Jan 31, 2024 11.47 12.77 11.42 12.65 7,926,342 +1.19(+10.38%)
Jan 30, 2024 11.70 11.71 11.38 11.46 2,562,243 -0.41(-3.45%)
Jan 29, 2024 11.72 12.09 11.60 11.87 2,344,950 +0.20(+1.71%)
Jan 26, 2024 11.75 11.93 11.37 11.67 3,703,992 -0.19(-1.60%)
Jan 25, 2024 11.44 11.89 11.36 11.86 3,818,107 +0.32(+2.77%)
Jan 24, 2024 10.74 11.58 10.74 11.54 4,543,746 +0.54(+4.91%)
Jan 23, 2024 11.41 11.43 10.97 11.00 3,177,278 -0.66(-5.66%)
Jan 22, 2024 12.19 12.37 11.59 11.66 3,108,148 -0.89(-7.09%)
Jan 19, 2024 12.61 12.84 12.33 12.55 3,926,082 -0.61(-4.64%)
Jan 18, 2024 13.49 14.13 13.11 13.16 4,904,716 -1.03(-7.26%)
Jan 17, 2024 14.01 14.83 13.55 14.19 7,547,092 +0.97(+7.34%)
Jan 16, 2024 13.00 13.73 12.63 13.22 5,572,737 +0.85(+6.87%)
Jan 12, 2024 11.90 12.46 11.88 12.37 3,956,135 +0.51(+4.30%)
Jan 11, 2024 11.80 12.87 11.72 11.86 5,921,883 -0.27(-2.23%)
Jan 10, 2024 12.25 12.33 12.02 12.13 2,410,629 -0.28(-2.26%)
Jan 09, 2024 13.27 13.29 12.36 12.41 3,025,588 -0.60(-4.61%)
Jan 08, 2024 13.68 13.75 12.69 13.01 4,346,100 -0.67(-4.90%)
Jan 05, 2024 14.38 14.40 13.41 13.68 5,436,611 -0.90(-6.17%)
Jan 04, 2024 14.69 14.77 14.07 14.58 3,035,272 -0.09(-0.61%)
Jan 03, 2024 14.16 15.12 13.76 14.67 5,254,114 +0.98(+7.16%)
Jan 02, 2024 14.42 14.90 13.52 13.69 5,585,386 -0.04(-0.29%)
Dec 29, 2023 13.68 14.38 13.48 13.73 4,306,461 +0.03(+0.22%)
Dec 28, 2023 13.64 14.02 13.53 13.70 2,347,817 -0.09(-0.65%)
Dec 27, 2023 14.82 14.82 13.75 13.79 3,400,266 -1.17(-7.82%)
Dec 26, 2023 15.73 15.90 14.93 14.96 1,618,263 -0.89(-5.62%)
Dec 22, 2023 16.46 17.20 15.81 15.85 3,489,247 -0.77(-4.63%)
Dec 21, 2023 17.01 17.73 16.37 16.62 3,718,605 -0.91(-5.19%)
Dec 20, 2023 15.40 17.86 15.22 17.53 4,711,357 +1.91(+12.23%)
Dec 19, 2023 15.29 15.62 15.13 15.62 1,743,343 +0.50(+3.31%)
Dec 18, 2023 14.99 15.22 14.92 15.12 1,446,545 +0.06(+0.40%)
Dec 15, 2023 14.27 15.15 14.09 15.06 3,530,369 +0.89(+6.28%)
Dec 14, 2023 14.00 14.98 13.93 14.17 2,982,491 -0.10(-0.70%)
Dec 13, 2023 14.46 14.92 14.12 14.27 2,996,216 -0.43(-2.93%)
Dec 12, 2023 15.16 15.29 14.47 14.70 2,890,592 -0.88(-5.65%)
Dec 11, 2023 16.15 16.25 15.50 15.58 1,744,722 -0.72(-4.42%)
Dec 08, 2023 17.07 17.07 16.28 16.30 2,837,800 -1.04(-6.00%)
Dec 07, 2023 17.13 17.50 17.08 17.34 1,534,872 +0.03(+0.17%)
Dec 06, 2023 16.78 17.50 16.59 17.31 2,664,505 +0.15(+0.87%)
Dec 05, 2023 17.55 17.60 17.10 17.16 2,619,600 -0.28(-1.61%)
Dec 04, 2023 17.85 18.48 17.34 17.44 3,318,116 +0.12(+0.69%)
Dec 01, 2023 17.30 17.46 16.89 17.32 2,989,703 -0.21(-1.20%)
Nov 30, 2023 17.80 18.27 17.38 17.53 3,445,600 -0.54(-2.99%)
Nov 29, 2023 17.20 18.16 17.16 18.07 2,709,615 +0.52(+2.96%)
Nov 28, 2023 17.86 18.14 17.33 17.55 2,440,940 -0.43(-2.39%)
Nov 27, 2023 18.11 18.11 17.78 17.98 1,741,621 +0.20(+1.12%)
Nov 24, 2023 19.11 19.33 17.66 17.78 2,081,573 -1.63(-8.40%)
Nov 22, 2023 18.71 19.84 18.58 19.41 2,203,621 +0.23(+1.20%)
Nov 21, 2023 20.19 20.20 19.05 19.18 4,530,705 -0.77(-3.86%)
Nov 20, 2023 20.04 20.10 19.53 19.95 2,806,204 -0.36(-1.77%)
Nov 17, 2023 20.75 21.12 20.17 20.31 3,184,557 -0.65(-3.10%)
Nov 16, 2023 21.56 21.82 20.89 20.96 4,255,896 -0.60(-2.78%)
Nov 15, 2023 21.82 22.17 21.46 21.56 3,109,355 -1.01(-4.47%)
Nov 14, 2023 21.26 22.65 21.18 22.57 3,035,054 -0.45(-1.95%)
Nov 13, 2023 23.83 24.03 22.51 23.02 2,730,630 -0.37(-1.58%)
Nov 10, 2023 24.64 24.77 23.01 23.39 4,702,593 -2.20(-8.60%)
Nov 09, 2023 23.23 26.02 23.16 25.59 6,451,310 +1.89(+7.97%)
Nov 08, 2023 24.09 25.23 23.54 23.70 4,861,405 -0.99(-4.01%)
Nov 07, 2023 24.85 25.32 24.33 24.69 3,679,083 -0.29(-1.16%)
Nov 06, 2023 26.06 26.41 24.88 24.98 3,937,515 -1.77(-6.62%)
Nov 03, 2023 26.99 27.40 26.33 26.75 3,248,079 -1.22(-4.36%)
Nov 02, 2023 28.71 29.66 27.95 27.97 3,275,412 -2.08(-6.91%)
Nov 01, 2023 32.43 32.45 29.75 30.05 4,350,824 -2.96(-8.98%)
Oct 31, 2023 37.33 38.11 33.00 33.01 2,596,319 -4.86(-12.83%)
Oct 30, 2023 41.01 41.23 37.70 37.87 2,888,102 -6.53(-14.71%)
Oct 27, 2023 40.01 44.90 38.98 44.40 4,145,194 +2.73(+6.55%)
Oct 26, 2023 41.09 44.15 39.74 41.67 3,711,387 +0.72(+1.76%)
Oct 25, 2023 36.67 42.78 36.67 40.95 4,039,950 +4.42(+12.10%)
Oct 24, 2023 38.08 39.93 36.10 36.53 2,394,596 -3.36(-8.42%)
Oct 23, 2023 44.79 45.82 37.28 39.89 3,565,210 -3.17(-7.36%)
Oct 20, 2023 42.52 44.50 40.55 43.06 3,513,986 +0.62(+1.46%)
Oct 19, 2023 37.41 42.71 36.27 42.44 4,803,633 +3.91(+10.15%)
Oct 18, 2023 35.81 39.53 35.29 38.53 5,154,587 +4.29(+12.53%)
Oct 17, 2023 34.93 35.60 31.48 34.24 2,494,518 +1.82(+5.61%)
Oct 16, 2023 36.85 37.31 32.35 32.42 2,491,329 -7.63(-19.05%)
Oct 13, 2023 31.90 41.72 31.77 40.05 5,417,146 +7.71(+23.84%)
Oct 12, 2023 30.22 34.85 28.99 32.34 3,276,466 +1.46(+4.73%)
Oct 11, 2023 31.33 34.31 30.64 30.88 3,927,973 -1.32(-4.10%)
Oct 10, 2023 33.80 33.80 31.30 32.20 1,900,760 -2.40(-6.94%)
Oct 09, 2023 38.20 38.90 34.40 34.60 1,594,378 -0.80(-2.26%)
Oct 06, 2023 38.90 40.60 34.00 35.40 2,959,770 -1.30(-3.54%)
Oct 05, 2023 37.70 40.90 36.50 36.70 1,914,062 -0.90(-2.39%)
Oct 04, 2023 40.60 41.50 37.30 37.60 2,319,283 -4.10(-9.83%)
Oct 03, 2023 37.00 43.00 35.90 41.70 2,821,636 +6.50(+18.47%)
Oct 02, 2023 35.00 36.80 33.30 35.20 2,075,993 +0.30(+0.86%)
Sep 29, 2023 31.30 35.20 30.70 34.90 2,459,814 +1.20(+3.56%)
Sep 28, 2023 37.40 38.10 33.20 33.70 2,176,790 -3.40(-9.16%)
Sep 27, 2023 38.20 41.90 37.10 37.10 2,781,680 -3.40(-8.40%)
Sep 26, 2023 35.70 41.00 34.90 40.50 2,751,750 +6.30(+18.42%)
Sep 25, 2023 35.80 35.40 33.80 34.20 1,823,809 +0.00(+0.00%)
Sep 22, 2023 33.60 34.50 31.70 34.20 1,794,040 +0.00(+0.00%)
Sep 21, 2023 32.00 34.20 30.90 34.20 2,829,889 +4.70(+15.93%)
Sep 20, 2023 26.60 29.60 26.20 29.50 1,715,764 +2.20(+8.06%)
Sep 19, 2023 27.90 29.10 27.10 27.30 1,377,130 -0.40(-1.44%)
Sep 18, 2023 28.70 29.30 26.90 27.70 1,535,648 -0.40(-1.42%)
Sep 15, 2023 26.70 28.40 26.00 28.10 1,923,710 +1.90(+7.25%)
Sep 14, 2023 27.20 27.30 26.10 26.20 1,135,188 -1.70(-6.09%)
Sep 13, 2023 28.60 28.70 27.50 27.90 1,246,684 -1.10(-3.79%)
Sep 12, 2023 29.30 29.50 28.00 29.00 1,095,778 +0.50(+1.75%)
Sep 11, 2023 29.00 29.90 28.30 28.50 1,059,049 -1.60(-5.32%)
Sep 08, 2023 31.00 31.10 29.10 30.10 1,323,402 -1.30(-4.14%)
Sep 07, 2023 33.40 34.15 30.90 31.40 1,495,743 +0.00(+0.00%)
Sep 06, 2023 30.50 32.80 30.30 31.40 1,390,903 +1.20(+3.97%)
Sep 05, 2023 30.30 31.20 29.40 30.20 1,031,077 +0.30(+1.00%)
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.