Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.340 3.470 3.290 3.390 4,345,380 +0.06(+1.80%)
Jun 29, 2023 3.380 3.440 3.310 3.330 3,586,520 -0.06(-1.77%)
Jun 28, 2023 3.400 3.460 3.335 3.390 4,031,339 +0.03(+0.89%)
Jun 27, 2023 3.410 3.420 3.300 3.360 4,499,231 -0.03(-0.88%)
Jun 26, 2023 3.580 3.580 3.332 3.390 5,898,316 -0.21(-5.83%)
Jun 23, 2023 3.700 3.700 3.500 3.600 32,979,580 -0.08(-2.17%)
Jun 22, 2023 3.840 3.840 3.660 3.680 3,712,144 -0.20(-5.15%)
Jun 21, 2023 3.840 3.920 3.785 3.880 3,602,496 +0.01(+0.26%)
Jun 20, 2023 3.690 3.890 3.670 3.870 5,115,059 +0.14(+3.75%)
Jun 16, 2023 3.950 3.950 3.660 3.730 18,013,072 -0.19(-4.85%)
Jun 15, 2023 3.950 3.980 3.795 3.920 4,129,982 -0.10(-2.49%)
Jun 14, 2023 4.070 4.100 3.940 4.020 3,268,837 -0.04(-0.99%)
Jun 13, 2023 4.050 4.180 3.960 4.060 4,327,234 +0.07(+1.75%)
Jun 12, 2023 4.050 4.260 3.930 3.990 6,509,873 +0.01(+0.25%)
Jun 09, 2023 3.950 4.025 3.880 3.980 4,607,767 +0.05(+1.27%)
Jun 08, 2023 3.780 4.000 3.740 3.930 5,138,755 +0.17(+4.52%)
Jun 07, 2023 3.760 3.800 3.662 3.760 3,282,002 +0.03(+0.80%)
Jun 06, 2023 3.650 3.730 3.600 3.730 2,772,147 +0.10(+2.75%)
Jun 05, 2023 3.500 3.655 3.460 3.630 2,854,111 +0.11(+3.12%)
Jun 02, 2023 3.540 3.555 3.400 3.520 2,948,250 +0.02(+0.57%)
Jun 01, 2023 3.330 3.560 3.230 3.500 3,476,918 +0.16(+4.79%)
May 31, 2023 3.240 3.365 3.195 3.340 4,468,254 +0.11(+3.41%)
May 30, 2023 3.240 3.470 3.185 3.230 3,903,256 -0.04(-1.22%)
May 26, 2023 3.200 3.390 3.190 3.270 4,477,559 -0.02(-0.61%)
May 25, 2023 3.520 3.570 3.230 3.290 8,444,613 -0.22(-6.27%)
May 24, 2023 3.540 3.550 3.430 3.510 4,250,572 -0.06(-1.68%)
May 23, 2023 3.520 3.740 3.520 3.570 4,330,995 +0.01(+0.28%)
May 22, 2023 3.510 3.680 3.490 3.560 6,136,787 +0.01(+0.28%)
May 19, 2023 3.650 3.750 3.410 3.550 9,806,407 -0.09(-2.47%)
May 18, 2023 3.960 4.020 3.553 3.640 10,539,591 -0.29(-7.38%)
May 17, 2023 4.170 4.216 3.850 3.930 13,188,294 -0.53(-11.88%)
May 16, 2023 4.410 4.515 4.320 4.460 4,217,333 +0.00(+0.00%)
May 15, 2023 4.310 4.625 4.280 4.460 4,813,089 +0.17(+3.96%)
May 12, 2023 4.320 4.360 4.250 4.290 2,975,855 +0.00(+0.00%)
May 11, 2023 4.360 4.450 4.240 4.290 3,472,455 -0.07(-1.61%)
May 10, 2023 4.220 4.405 4.150 4.360 4,212,408 +0.19(+4.56%)
May 09, 2023 4.120 4.230 3.970 4.170 5,678,844 -0.02(-0.48%)
May 08, 2023 4.610 4.680 4.165 4.190 7,776,916 -0.42(-9.11%)
May 05, 2023 4.740 4.920 4.590 4.610 5,380,447 -0.09(-1.91%)
May 04, 2023 4.430 4.755 4.230 4.700 8,027,196 +0.02(+0.43%)
May 03, 2023 4.500 4.690 4.440 4.680 5,464,197 +0.24(+5.41%)
May 02, 2023 4.760 4.760 4.360 4.440 6,124,952 -0.21(-4.52%)
May 01, 2023 4.510 4.725 4.466 4.650 4,636,569 +0.19(+4.26%)
Apr 28, 2023 4.570 4.570 4.400 4.460 3,702,176 -0.06(-1.33%)
Apr 27, 2023 4.680 4.710 4.370 4.520 5,372,059 -0.14(-3.00%)
Apr 26, 2023 4.650 4.760 4.570 4.660 3,078,131 +0.05(+1.08%)
Apr 25, 2023 4.700 4.790 4.580 4.610 2,774,106 -0.11(-2.33%)
Apr 24, 2023 5.000 5.000 4.660 4.720 4,003,943 -0.23(-4.65%)
Apr 21, 2023 4.820 4.995 4.785 4.950 5,879,590 +0.17(+3.56%)
Apr 20, 2023 4.850 4.890 4.770 4.780 3,532,303 -0.12(-2.45%)
Apr 19, 2023 4.820 4.960 4.750 4.900 3,738,968 +0.01(+0.20%)
Apr 18, 2023 5.040 5.040 4.790 4.890 5,175,402 -0.03(-0.61%)
Apr 17, 2023 4.670 5.125 4.630 4.920 8,088,485 +0.21(+4.46%)
Apr 14, 2023 4.730 4.810 4.560 4.710 3,629,955 -0.07(-1.46%)
Apr 13, 2023 4.540 4.855 4.510 4.780 5,944,416 +0.28(+6.22%)
Apr 12, 2023 4.670 4.690 4.450 4.500 4,459,082 -0.10(-2.17%)
Apr 11, 2023 4.290 4.680 4.270 4.600 6,617,611 +0.34(+7.98%)
Apr 10, 2023 4.400 4.400 4.190 4.260 6,089,011 -0.14(-3.18%)
Apr 06, 2023 4.420 4.460 4.310 4.400 3,022,223 -0.03(-0.68%)
Apr 05, 2023 4.520 4.630 4.380 4.430 3,603,433 -0.08(-1.77%)
Apr 04, 2023 4.800 4.890 4.480 4.510 5,516,916 -0.21(-4.45%)
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.