Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.170 3.170 3.070 3.080 69,189 -0.03(-0.96%)
Sep 29, 2021 3.090 3.140 3.090 3.110 77,120 +0.01(+0.32%)
Sep 28, 2021 3.120 3.150 3.090 3.100 51,800 -0.03(-0.96%)
Sep 27, 2021 3.090 3.150 3.050 3.130 132,178 +0.03(+0.97%)
Sep 24, 2021 3.060 3.120 3.060 3.100 60,622 +0.00(+0.00%)
Sep 23, 2021 3.050 3.160 3.050 3.100 65,008 +0.05(+1.64%)
Sep 22, 2021 2.970 3.080 2.970 3.050 102,509 +0.08(+2.69%)
Sep 21, 2021 2.930 3.010 2.930 2.970 216,242 +0.02(+0.68%)
Sep 20, 2021 2.950 3.040 2.910 2.950 149,260 -0.02(-0.67%)
Sep 17, 2021 3.100 3.115 2.970 2.970 511,619 -0.12(-3.88%)
Sep 16, 2021 3.100 3.101 3.080 3.090 64,995 +0.00(+0.00%)
Sep 15, 2021 3.120 3.120 3.060 3.090 82,555 +0.00(+0.00%)
Sep 14, 2021 3.160 3.180 3.080 3.090 112,865 -0.05(-1.59%)
Sep 13, 2021 3.200 3.200 3.110 3.140 85,392 -0.01(-0.32%)
Sep 10, 2021 3.200 3.205 3.150 3.150 57,930 -0.03(-0.94%)
Sep 09, 2021 3.230 3.239 3.160 3.180 144,226 -0.05(-1.55%)
Sep 08, 2021 3.280 3.290 3.230 3.230 71,512 -0.05(-1.52%)
Sep 07, 2021 3.330 3.350 3.280 3.280 39,301 -0.07(-2.09%)
Sep 03, 2021 3.370 3.390 3.310 3.350 50,111 -0.03(-0.89%)
Sep 02, 2021 3.380 3.400 3.315 3.380 137,388 +0.03(+0.90%)
Sep 01, 2021 3.350 3.390 3.310 3.350 61,797 +0.01(+0.30%)
Aug 31, 2021 3.390 3.410 3.320 3.340 83,464 -0.06(-1.76%)
Aug 30, 2021 3.430 3.450 3.400 3.400 54,788 -0.04(-1.16%)
Aug 27, 2021 3.380 3.480 3.380 3.440 65,016 +0.08(+2.38%)
Aug 26, 2021 3.480 3.515 3.330 3.360 72,803 -0.11(-3.17%)
Aug 25, 2021 3.400 3.510 3.390 3.470 219,806 +0.07(+2.06%)
Aug 24, 2021 3.450 3.570 3.350 3.400 95,939 -0.05(-1.45%)
Aug 23, 2021 3.440 3.534 3.400 3.450 42,692 +0.05(+1.47%)
Aug 20, 2021 3.390 3.420 3.340 3.400 73,218 -0.02(-0.58%)
Aug 19, 2021 3.430 3.480 3.400 3.420 91,320 -0.07(-2.01%)
Aug 18, 2021 3.470 3.560 3.440 3.490 63,113 -0.01(-0.29%)
Aug 17, 2021 3.570 3.596 3.500 3.500 47,741 -0.08(-2.23%)
Aug 16, 2021 3.660 3.702 3.570 3.580 40,312 -0.09(-2.45%)
Aug 13, 2021 3.670 3.690 3.600 3.670 32,505 -0.01(-0.27%)
Aug 12, 2021 3.660 3.700 3.625 3.680 46,062 +0.00(+0.00%)
Aug 11, 2021 3.710 3.740 3.630 3.680 39,976 -0.01(-0.27%)
Aug 10, 2021 3.600 3.720 3.580 3.690 99,653 +0.10(+2.79%)
Aug 09, 2021 3.710 3.720 3.570 3.590 80,146 -0.10(-2.71%)
Aug 06, 2021 3.730 3.742 3.690 3.690 68,126 +0.03(+0.82%)
Aug 05, 2021 3.640 3.670 3.625 3.660 59,842 +0.01(+0.27%)
Aug 04, 2021 3.630 3.725 3.630 3.650 93,526 -0.04(-1.08%)
Aug 03, 2021 3.680 3.800 3.610 3.690 134,183 +0.03(+0.82%)
Aug 02, 2021 3.680 3.774 3.660 3.660 293,633 -0.03(-0.81%)
Jul 30, 2021 3.710 3.769 3.670 3.690 62,895 -0.08(-2.12%)
Jul 29, 2021 3.720 3.790 3.670 3.770 61,828 +0.06(+1.62%)
Jul 28, 2021 3.700 3.720 3.610 3.710 66,231 +0.03(+0.82%)
Jul 27, 2021 3.730 3.750 3.640 3.680 79,193 -0.09(-2.39%)
Jul 26, 2021 3.750 3.840 3.740 3.770 93,619 +0.09(+2.45%)
Jul 23, 2021 3.770 3.820 3.660 3.680 64,631 -0.02(-0.54%)
Jul 22, 2021 3.770 3.820 3.670 3.700 73,311 -0.09(-2.37%)
Jul 21, 2021 3.690 3.845 3.670 3.790 79,889 +0.10(+2.71%)
Jul 20, 2021 3.630 3.780 3.630 3.690 130,349 +0.06(+1.65%)
Jul 19, 2021 3.715 3.725 3.600 3.630 199,063 -0.05(-1.36%)
Jul 16, 2021 3.830 3.834 3.680 3.680 116,475 -0.10(-2.65%)
Jul 15, 2021 3.660 3.807 3.650 3.780 74,023 +0.08(+2.16%)
Jul 14, 2021 3.925 3.925 3.680 3.700 87,456 -0.04(-1.07%)
Jul 13, 2021 3.840 3.870 3.740 3.740 131,144 -0.09(-2.35%)
Jul 12, 2021 3.720 3.850 3.700 3.830 175,581 +0.06(+1.59%)
Jul 09, 2021 3.770 3.819 3.730 3.770 131,314 +0.07(+1.89%)
Jul 08, 2021 3.700 3.740 3.630 3.700 150,598 -0.05(-1.33%)
Jul 07, 2021 3.780 3.880 3.740 3.750 173,964 -0.05(-1.32%)
Jul 06, 2021 3.910 3.910 3.720 3.800 156,635 -0.09(-2.31%)
Jul 02, 2021 3.990 3.990 3.890 3.890 121,255 -0.09(-2.26%)
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.