Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.400 4.540 4.190 4.500 9,882,696 +0.13(+2.97%)
Oct 30, 2023 4.820 4.915 4.300 4.370 12,868,147 -0.42(-8.77%)
Oct 27, 2023 4.980 5.075 4.765 4.790 6,027,652 -0.14(-2.84%)
Oct 26, 2023 5.050 5.117 4.790 4.930 6,856,251 -0.09(-1.79%)
Oct 25, 2023 5.350 5.366 5.010 5.020 6,044,162 -0.31(-5.82%)
Oct 24, 2023 5.300 5.560 5.295 5.330 5,337,391 +0.03(+0.57%)
Oct 23, 2023 5.360 5.505 5.135 5.300 7,805,627 -0.14(-2.57%)
Oct 20, 2023 5.650 5.790 5.370 5.440 6,761,665 -0.27(-4.73%)
Oct 19, 2023 5.860 5.890 5.560 5.710 7,553,906 -0.21(-3.55%)
Oct 18, 2023 6.100 6.100 5.900 5.920 3,653,548 -0.22(-3.58%)
Oct 17, 2023 6.150 6.360 6.105 6.140 4,105,428 -0.09(-1.44%)
Oct 16, 2023 6.170 6.280 6.000 6.230 4,321,076 +0.02(+0.32%)
Oct 13, 2023 6.060 6.259 5.979 6.210 4,463,344 +0.16(+2.64%)
Oct 12, 2023 6.200 6.290 5.990 6.050 4,095,777 -0.16(-2.58%)
Oct 11, 2023 6.330 6.397 6.150 6.210 3,403,599 -0.12(-1.90%)
Oct 10, 2023 6.080 6.380 6.070 6.330 3,562,260 +0.33(+5.50%)
Oct 09, 2023 6.010 6.155 5.950 6.000 4,363,190 -0.17(-2.76%)
Oct 06, 2023 5.940 6.240 5.910 6.170 5,098,226 +0.12(+1.98%)
Oct 05, 2023 6.260 6.420 5.850 6.050 9,884,923 -0.27(-4.27%)
Oct 04, 2023 6.720 6.790 6.200 6.320 8,273,820 -0.46(-6.78%)
Oct 03, 2023 6.550 6.790 6.470 6.780 5,655,816 +0.16(+2.42%)
Oct 02, 2023 6.390 6.889 6.370 6.620 9,398,263 +0.20(+3.12%)
Sep 29, 2023 6.380 6.670 6.280 6.420 10,251,606 +0.02(+0.31%)
Sep 28, 2023 6.020 6.445 5.869 6.400 9,063,586 +0.37(+6.14%)
Sep 27, 2023 5.910 6.210 5.833 6.030 9,856,855 +0.21(+3.61%)
Sep 26, 2023 5.700 6.470 5.410 5.820 24,319,120 +0.51(+9.60%)
Sep 25, 2023 5.580 5.475 5.250 5.310 8,652,940 -0.32(-5.68%)
Sep 22, 2023 6.030 6.190 5.630 5.630 7,106,285 -0.35(-5.85%)
Sep 21, 2023 5.990 6.085 5.700 5.980 5,419,354 -0.12(-1.97%)
Sep 20, 2023 6.320 6.370 6.090 6.100 4,234,201 -0.21(-3.33%)
Sep 19, 2023 6.600 6.690 6.300 6.310 7,869,833 -0.26(-3.96%)
Sep 18, 2023 6.970 7.050 6.500 6.570 6,281,014 -0.41(-5.87%)
Sep 15, 2023 6.720 7.050 6.650 6.980 13,445,241 +0.33(+4.96%)
Sep 14, 2023 6.500 6.790 6.450 6.650 5,057,779 +0.19(+2.94%)
Sep 13, 2023 6.450 6.490 6.310 6.460 4,449,095 +0.03(+0.47%)
Sep 12, 2023 6.400 6.570 6.220 6.430 4,200,437 -0.05(-0.77%)
Sep 11, 2023 6.310 6.630 6.280 6.480 8,229,494 +0.24(+3.85%)
Sep 08, 2023 6.220 6.360 6.160 6.240 5,587,860 +0.01(+0.16%)
Sep 07, 2023 6.090 6.290 5.960 6.230 6,361,134 +0.09(+1.47%)
Sep 06, 2023 6.120 6.210 5.900 6.140 4,678,826 +0.02(+0.33%)
Sep 05, 2023 5.930 6.140 5.900 6.120 5,470,597 +0.16(+2.68%)
Sep 01, 2023 5.870 6.010 5.805 5.960 5,497,017 +0.09(+1.53%)
Aug 31, 2023 5.820 5.940 5.770 5.870 5,587,961 +0.08(+1.38%)
Aug 30, 2023 5.880 5.950 5.710 5.790 5,472,200 -0.20(-3.34%)
Aug 29, 2023 5.800 6.150 5.720 5.990 5,456,697 +0.18(+3.10%)
Aug 28, 2023 5.900 5.930 5.760 5.810 3,484,677 +0.00(+0.00%)
Aug 25, 2023 5.850 5.940 5.775 5.810 4,487,912 +0.00(+0.00%)
Aug 24, 2023 5.860 5.950 5.680 5.810 4,721,830 -0.08(-1.36%)
Aug 23, 2023 5.570 5.890 5.505 5.890 5,600,125 +0.26(+4.62%)
Aug 22, 2023 5.740 5.775 5.530 5.630 5,155,367 +0.00(+0.00%)
Aug 21, 2023 5.570 5.675 5.470 5.630 4,374,464 +0.10(+1.81%)
Aug 18, 2023 5.530 5.720 5.510 5.530 4,398,541 -0.11(-1.95%)
Aug 17, 2023 5.420 5.705 5.330 5.640 6,186,678 +0.22(+4.06%)
Aug 16, 2023 5.550 5.680 5.360 5.420 6,581,224 -0.17(-3.04%)
Aug 15, 2023 5.530 5.630 5.445 5.590 6,619,407 +0.03(+0.54%)
Aug 14, 2023 5.530 5.610 5.380 5.560 4,618,192 -0.04(-0.71%)
Aug 11, 2023 5.610 5.705 5.550 5.600 4,760,270 -0.11(-1.93%)
Aug 10, 2023 5.860 6.040 5.700 5.710 6,426,328 -0.15(-2.56%)
Aug 09, 2023 5.830 5.920 5.660 5.860 6,881,013 -0.07(-1.18%)
Aug 08, 2023 5.780 5.950 5.610 5.930 6,222,032 -0.02(-0.34%)
Aug 07, 2023 5.910 5.960 5.515 5.950 10,387,537 +0.10(+1.71%)
Aug 04, 2023 6.440 6.500 5.770 5.850 17,664,240 -0.50(-7.87%)
Aug 03, 2023 6.280 6.760 6.250 6.350 13,705,959 +0.08(+1.28%)
Aug 02, 2023 6.340 6.395 6.020 6.270 9,598,569 -0.18(-2.79%)
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.