Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.030 3.050 2.950 2.990 320,394 +0.01(+0.34%)
Sep 29, 2021 3.080 3.090 2.970 2.980 306,799 -0.09(-2.93%)
Sep 28, 2021 3.240 3.250 3.040 3.070 452,150 -0.19(-5.83%)
Sep 27, 2021 3.260 3.320 3.220 3.260 495,604 -0.03(-0.91%)
Sep 24, 2021 3.120 3.340 3.120 3.290 511,970 +0.13(+4.11%)
Sep 23, 2021 3.100 3.300 3.030 3.160 579,316 +0.08(+2.60%)
Sep 22, 2021 3.100 3.190 3.020 3.080 319,156 -0.02(-0.65%)
Sep 21, 2021 3.100 3.170 3.020 3.100 419,486 +0.06(+1.97%)
Sep 20, 2021 3.290 3.353 3.040 3.040 743,458 -0.33(-9.79%)
Sep 17, 2021 3.430 3.570 3.300 3.370 1,152,673 -0.02(-0.59%)
Sep 16, 2021 3.340 3.450 3.200 3.390 431,996 +0.03(+0.89%)
Sep 15, 2021 3.330 3.477 3.230 3.360 453,558 +0.11(+3.38%)
Sep 14, 2021 3.400 3.430 3.210 3.250 409,947 -0.14(-4.13%)
Sep 13, 2021 3.250 3.520 3.169 3.390 586,721 +0.14(+4.31%)
Sep 10, 2021 3.380 3.424 3.240 3.250 299,596 -0.11(-3.27%)
Sep 09, 2021 3.300 3.395 3.285 3.360 286,558 +0.05(+1.51%)
Sep 08, 2021 3.500 3.510 3.290 3.310 257,880 -0.17(-4.89%)
Sep 07, 2021 3.320 3.545 3.320 3.480 509,501 +0.18(+5.45%)
Sep 03, 2021 3.380 3.390 3.250 3.300 265,119 -0.08(-2.37%)
Sep 02, 2021 3.390 3.520 3.360 3.380 332,096 -0.02(-0.59%)
Sep 01, 2021 3.430 3.500 3.360 3.400 358,022 -0.03(-0.87%)
Aug 31, 2021 3.410 3.450 3.320 3.430 305,340 +0.06(+1.78%)
Aug 30, 2021 3.340 3.440 3.240 3.370 539,223 +0.07(+2.12%)
Aug 27, 2021 3.220 3.351 3.200 3.300 261,001 +0.09(+2.80%)
Aug 26, 2021 3.260 3.350 3.190 3.210 377,588 -0.02(-0.62%)
Aug 25, 2021 3.130 3.270 3.110 3.230 492,325 +0.08(+2.54%)
Aug 24, 2021 3.170 3.180 3.045 3.150 517,749 -0.01(-0.32%)
Aug 23, 2021 3.040 3.205 3.038 3.160 474,307 +0.16(+5.33%)
Aug 20, 2021 2.820 3.030 2.820 3.000 804,347 +0.17(+6.01%)
Aug 19, 2021 2.870 2.960 2.810 2.830 662,955 -0.06(-2.08%)
Aug 18, 2021 2.840 3.000 2.730 2.890 764,328 +0.17(+6.25%)
Aug 17, 2021 2.930 2.930 2.680 2.720 758,507 -0.22(-7.48%)
Aug 16, 2021 3.090 3.130 2.930 2.940 776,337 -0.19(-6.07%)
Aug 13, 2021 3.460 3.486 2.995 3.130 1,635,648 -0.34(-9.80%)
Aug 12, 2021 3.600 3.610 3.410 3.470 497,134 -0.16(-4.41%)
Aug 11, 2021 3.440 3.710 3.349 3.630 731,402 +0.25(+7.40%)
Aug 10, 2021 3.510 3.545 3.340 3.380 617,232 -0.15(-4.25%)
Aug 09, 2021 3.460 3.580 3.420 3.530 203,795 +0.06(+1.73%)
Aug 06, 2021 3.520 3.550 3.420 3.470 226,384 -0.04(-1.14%)
Aug 05, 2021 3.320 3.595 3.310 3.510 376,446 +0.20(+6.04%)
Aug 04, 2021 3.400 3.539 3.300 3.310 356,922 -0.12(-3.50%)
Aug 03, 2021 3.670 3.670 3.400 3.430 329,909 -0.23(-6.28%)
Aug 02, 2021 3.530 3.720 3.534 3.660 323,970 +0.12(+3.39%)
Jul 30, 2021 3.570 3.650 3.500 3.540 264,434 -0.09(-2.48%)
Jul 29, 2021 3.560 3.720 3.540 3.630 419,824 +0.07(+1.97%)
Jul 28, 2021 3.490 3.640 3.460 3.560 288,411 +0.09(+2.59%)
Jul 27, 2021 3.500 3.530 3.341 3.470 436,877 -0.07(-1.98%)
Jul 26, 2021 3.510 3.660 3.460 3.540 473,170 +0.04(+1.14%)
Jul 23, 2021 3.600 3.600 3.430 3.500 389,394 -0.10(-2.78%)
Jul 22, 2021 3.780 3.780 3.580 3.600 274,573 -0.17(-4.51%)
Jul 21, 2021 3.650 3.780 3.620 3.770 327,792 +0.15(+4.14%)
Jul 20, 2021 3.590 3.655 3.460 3.620 548,038 +0.03(+0.84%)
Jul 19, 2021 3.580 3.660 3.510 3.590 681,235 -0.07(-1.91%)
Jul 16, 2021 3.920 3.970 3.620 3.660 790,065 -0.28(-7.11%)
Jul 15, 2021 3.850 3.990 3.790 3.940 497,489 +0.09(+2.34%)
Jul 14, 2021 3.970 4.040 3.800 3.850 581,393 -0.08(-2.04%)
Jul 13, 2021 4.060 4.185 3.930 3.930 568,484 -0.18(-4.38%)
Jul 12, 2021 4.190 4.250 4.020 4.110 335,432 -0.11(-2.61%)
Jul 09, 2021 4.170 4.230 4.083 4.220 318,547 +0.09(+2.18%)
Jul 08, 2021 4.130 4.240 4.040 4.130 462,264 -0.09(-2.13%)
Jul 07, 2021 4.470 4.478 4.170 4.220 503,901 -0.28(-6.22%)
Jul 06, 2021 4.480 4.680 4.330 4.500 653,191 +0.05(+1.12%)
Jul 02, 2021 4.710 4.750 4.360 4.450 660,661 -0.26(-5.52%)
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.