Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.600 3.608 3.504 3.573 4,073,043 -0.06(-1.68%)
Jan 28, 2021 3.608 3.661 3.600 3.635 2,624,012 +0.11(+3.23%)
Jan 27, 2021 3.617 3.617 3.521 3.521 4,694,071 -0.08(-2.18%)
Jan 26, 2021 3.635 3.643 3.591 3.600 2,048,282 +0.07(+1.98%)
Jan 25, 2021 3.530 3.573 3.495 3.530 2,175,412 -0.17(-4.49%)
Jan 22, 2021 3.696 3.718 3.674 3.696 1,184,165 -0.04(-1.17%)
Jan 21, 2021 3.757 3.766 3.722 3.739 1,481,697 -0.02(-0.47%)
Jan 20, 2021 3.739 3.766 3.722 3.757 929,941 +0.03(+0.70%)
Jan 19, 2021 3.766 3.774 3.722 3.731 2,024,213 -0.10(-2.51%)
Jan 15, 2021 3.827 3.844 3.733 3.827 4,038,478 +0.12(+3.30%)
Jan 14, 2021 3.678 3.722 3.678 3.704 1,507,618 +0.04(+1.19%)
Jan 13, 2021 3.739 3.748 3.661 3.661 2,855,981 -0.10(-2.78%)
Jan 12, 2021 3.704 3.766 3.696 3.766 1,470,533 +0.09(+2.38%)
Jan 11, 2021 3.635 3.687 3.630 3.678 1,630,816 -0.05(-1.41%)
Jan 08, 2021 3.722 3.739 3.672 3.731 2,834,397 -0.07(-1.84%)
Jan 07, 2021 3.757 3.827 3.757 3.801 2,505,354 +0.10(+2.59%)
Jan 06, 2021 3.626 3.722 3.621 3.704 3,960,067 +0.24(+7.07%)
Jan 05, 2021 3.425 3.477 3.411 3.460 2,930,779 +0.07(+2.06%)
Jan 04, 2021 3.460 3.469 3.367 3.390 3,421,075 -0.06(-1.77%)
Dec 31, 2020 3.451 3.451 3.451 2,397,580 +0.03(+0.77%)
Dec 30, 2020 3.425 3.451 3.407 3.425 2,397,580 +0.03(+0.77%)
Dec 29, 2020 3.442 3.451 3.390 3.399 3,586,663 +0.00(+0.00%)
Dec 28, 2020 3.416 3.460 3.390 3.399 2,369,076 +0.08(+2.37%)
Dec 24, 2020 3.320 3.338 3.294 3.320 1,552,486 +0.00(+0.00%)
Dec 23, 2020 3.285 3.355 3.285 3.320 2,598,665 +0.12(+3.82%)
Dec 22, 2020 3.233 3.233 3.189 3.198 1,394,172 +0.01(+0.27%)
Dec 21, 2020 3.137 3.198 3.110 3.189 2,255,241 -0.06(-1.88%)
Dec 18, 2020 3.285 3.285 3.233 3.250 2,336,969 -0.09(-2.62%)
Dec 17, 2020 3.346 3.359 3.320 3.338 2,542,833 +0.06(+1.87%)
Dec 16, 2020 3.303 3.320 3.259 3.276 1,748,447 +0.06(+1.90%)
Dec 15, 2020 3.163 3.241 3.145 3.215 2,816,563 +0.12(+3.95%)
Dec 14, 2020 3.145 3.163 3.093 3.093 2,304,032 +0.01(+0.28%)
Dec 11, 2020 3.137 3.150 3.084 3.084 2,032,401 -0.17(-5.11%)
Dec 10, 2020 3.180 3.268 3.176 3.250 2,675,452 -0.07(-2.11%)
Dec 09, 2020 3.346 3.346 3.276 3.320 1,738,185 +0.07(+2.15%)
Dec 08, 2020 3.241 3.268 3.233 3.250 1,210,670 -0.03(-1.06%)
Dec 07, 2020 3.303 3.303 3.268 3.285 2,030,203 -0.06(-1.83%)
Dec 04, 2020 3.346 3.381 3.333 3.346 2,594,611 +0.05(+1.59%)
Dec 03, 2020 3.285 3.320 3.268 3.294 1,551,682 +0.01(+0.27%)
Dec 02, 2020 3.250 3.307 3.250 3.285 2,356,014 -0.02(-0.53%)
Dec 01, 2020 3.233 3.311 3.233 3.303 2,369,213 +0.12(+3.85%)
Nov 30, 2020 3.294 3.303 3.180 3.180 4,508,832 +0.01(+0.28%)
Nov 27, 2020 3.180 3.202 3.146 3.172 1,738,134 -0.02(-0.55%)
Nov 25, 2020 3.206 3.206 3.146 3.189 2,790,560 -0.14(-4.20%)
Nov 24, 2020 3.250 3.351 3.241 3.329 2,345,795 +0.20(+6.42%)
Nov 23, 2020 3.119 3.145 3.102 3.128 1,275,248 +0.04(+1.42%)
Nov 20, 2020 3.067 3.093 3.040 3.084 2,164,140 +0.00(+0.00%)
Nov 19, 2020 3.040 3.093 3.023 3.084 1,490,070 +0.03(+0.86%)
Nov 18, 2020 3.110 3.145 3.058 3.058 2,452,225 -0.10(-3.05%)
Nov 17, 2020 3.102 3.154 3.084 3.154 2,279,811 +0.12(+4.03%)
Nov 16, 2020 3.058 3.069 3.006 3.032 2,349,284 +0.06(+2.06%)
Nov 13, 2020 2.927 2.971 2.927 2.971 1,971,739 +0.09(+3.03%)
Nov 12, 2020 2.901 2.927 2.866 2.883 2,687,129 -0.01(-0.30%)
Nov 11, 2020 2.962 2.962 2.874 2.892 2,185,217 -0.06(-2.07%)
Nov 10, 2020 2.936 2.979 2.923 2.953 3,098,936 +0.10(+3.68%)
Nov 09, 2020 2.822 2.866 2.761 2.848 4,924,166 +0.33(+13.19%)
Nov 06, 2020 2.560 2.560 2.508 2.516 1,812,416 +0.03(+1.41%)
Nov 05, 2020 2.455 2.508 2.455 2.481 1,738,304 +0.07(+2.90%)
Nov 04, 2020 2.438 2.481 2.403 2.411 2,360,159 -0.17(-6.44%)
Nov 03, 2020 2.542 2.586 2.534 2.577 2,790,427 +0.17(+7.27%)
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.