Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.550 3.730 3.460 3.725 675,073 +0.15(+4.05%)
Jan 28, 2022 3.600 3.600 3.410 3.580 512,895 +0.07(+1.99%)
Jan 27, 2022 3.500 3.670 3.470 3.510 489,432 +0.00(+0.00%)
Jan 26, 2022 3.580 3.650 3.450 3.510 768,295 -0.02(-0.57%)
Jan 25, 2022 3.290 3.535 3.260 3.530 528,834 +0.21(+6.33%)
Jan 24, 2022 3.110 3.340 3.080 3.320 594,309 -0.08(-2.35%)
Jan 21, 2022 3.440 3.501 3.330 3.400 928,410 -0.16(-4.49%)
Jan 20, 2022 3.650 3.701 3.550 3.560 505,469 -0.06(-1.66%)
Jan 19, 2022 3.570 3.800 3.570 3.620 362,694 -0.06(-1.63%)
Jan 18, 2022 3.720 3.790 3.600 3.680 1,119,595 +0.08(+2.36%)
Jan 14, 2022 3.595 0 +0.15(+4.20%)
Jan 13, 2022 3.590 3.614 3.430 3.450 321,396 -0.14(-3.90%)
Jan 12, 2022 3.520 3.650 3.510 3.590 586,687 +0.05(+1.41%)
Jan 11, 2022 3.300 3.550 3.300 3.540 784,848 +0.25(+7.76%)
Jan 10, 2022 3.470 3.470 3.180 3.285 1,422,784 -0.01(-0.35%)
Jan 07, 2022 3.500 3.500 3.230 3.296 309,687 -0.00(-0.11%)
Jan 06, 2022 3.280 3.360 3.145 3.300 849,155 +0.12(+3.77%)
Jan 05, 2022 3.100 3.340 3.100 3.180 1,319,341 +0.04(+1.27%)
Jan 04, 2022 3.141 3.160 3.110 3.140 516,423 -0.05(-1.57%)
Jan 03, 2022 3.110 3.200 3.070 3.190 429,848 +0.10(+3.24%)
Dec 31, 2021 3.000 3.090 3.000 3.090 250,546 +0.06(+1.98%)
Dec 30, 2021 3.090 3.110 3.020 3.030 374,219 -0.05(-1.46%)
Dec 29, 2021 2.820 3.110 2.820 3.075 847,205 +0.17(+5.67%)
Dec 28, 2021 2.960 2.960 2.870 2.910 288,425 +0.05(+1.75%)
Dec 27, 2021 2.900 2.900 2.800 2.860 247,525 +0.05(+1.78%)
Dec 23, 2021 2.830 2.880 2.800 2.810 895,012 -0.01(-0.35%)
Dec 22, 2021 2.710 2.820 2.710 2.820 1,043,618 +0.06(+2.17%)
Dec 21, 2021 2.638 2.760 2.620 2.760 480,580 +0.20(+7.81%)
Dec 20, 2021 2.500 2.590 2.400 2.560 914,193 -0.17(-6.23%)
Dec 17, 2021 2.680 2.740 2.586 2.730 469,264 -0.07(-2.50%)
Dec 16, 2021 3.040 3.070 2.783 2.800 441,378 -0.06(-2.10%)
Dec 15, 2021 2.780 2.870 2.710 2.860 545,189 +0.01(+0.35%)
Dec 14, 2021 2.990 3.020 2.850 2.850 701,709 -0.17(-5.63%)
Dec 13, 2021 3.060 3.117 3.020 3.020 1,116,227 -0.11(-3.51%)
Dec 10, 2021 3.150 3.150 3.070 3.130 299,050 +0.04(+1.29%)
Dec 09, 2021 3.020 3.150 3.020 3.090 191,963 -0.07(-2.22%)
Dec 08, 2021 3.100 3.175 3.100 3.160 276,742 +0.02(+0.66%)
Dec 07, 2021 2.971 3.170 2.970 3.139 679,901 +0.15(+4.99%)
Dec 06, 2021 2.850 3.026 2.800 2.990 620,001 +0.22(+7.86%)
Dec 03, 2021 2.750 2.880 2.690 2.772 554,047 +0.03(+1.17%)
Dec 02, 2021 2.660 2.800 2.660 2.740 848,184 -0.03(-1.08%)
Dec 01, 2021 2.880 3.000 2.750 2.770 992,466 -0.07(-2.46%)
Nov 30, 2021 2.950 3.000 2.650 2.840 3,190,864 -0.16(-5.33%)
Nov 29, 2021 3.000 3.240 3.000 3.000 354,527 +0.00(+0.00%)
Nov 26, 2021 3.100 3.100 2.850 3.000 1,314,165 -0.28(-8.54%)
Nov 24, 2021 3.207 3.310 3.200 3.280 153,620 +0.07(+2.18%)
Nov 23, 2021 2.950 3.220 2.940 3.210 544,798 +0.13(+4.28%)
Nov 22, 2021 2.919 3.125 2.750 3.078 460,322 +0.06(+1.93%)
Nov 19, 2021 3.150 3.150 2.970 3.020 1,341,048 -0.19(-5.82%)
Nov 18, 2021 3.060 3.230 3.207 3.207 430,681 -0.05(-1.64%)
Nov 17, 2021 3.080 3.353 3.080 3.260 740,117 -0.04(-1.14%)
Nov 16, 2021 3.350 3.350 3.250 3.297 446,487 -0.01(-0.38%)
Nov 15, 2021 3.400 3.440 3.270 3.310 248,726 -0.06(-1.78%)
Nov 12, 2021 3.300 3.410 3.150 3.370 288,298 -0.04(-1.11%)
Nov 11, 2021 3.360 3.408 3.360 3.408 367,982 +0.10(+2.99%)
Nov 10, 2021 3.330 3.297 3.309 450,042 -0.11(-3.24%)
Nov 09, 2021 3.400 3.440 3.290 3.420 914,480 +0.02(+0.59%)
Nov 08, 2021 3.400 3.650 3.340 3.400 737,844 -0.03(-0.87%)
Nov 05, 2021 3.670 3.670 3.297 3.430 2,384,315 -0.04(-1.24%)
Nov 04, 2021 3.535 3.535 3.449 3.473 712,270 +0.06(+1.84%)
Nov 03, 2021 3.470 3.510 3.300 3.410 1,117,938 -0.04(-1.16%)
Nov 02, 2021 3.399 3.460 3.320 3.450 391,845 +0.02(+0.64%)
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.