Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.396 3.475 3.313 3.386 2,856,297 -0.11(-3.10%)
Nov 29, 2021 3.662 3.682 3.485 3.495 2,159,730 +0.01(+0.28%)
Nov 26, 2021 3.357 3.485 3.249 3.485 2,106,141 -0.17(-4.58%)
Nov 24, 2021 3.652 3.731 3.623 3.652 1,806,226 -0.01(-0.27%)
Nov 23, 2021 3.573 3.741 3.573 3.662 2,080,867 +0.17(+4.79%)
Nov 22, 2021 3.465 3.593 3.455 3.495 1,930,083 -0.01(-0.28%)
Nov 19, 2021 3.573 3.623 3.465 3.504 3,008,765 -0.22(-5.82%)
Nov 18, 2021 3.692 3.746 3.706 3.721 2,198,153 +0.00(+0.00%)
Nov 17, 2021 3.898 3.934 3.692 3.721 2,597,538 -0.22(-5.50%)
Nov 16, 2021 3.967 4.016 3.898 3.938 1,243,527 -0.03(-0.74%)
Nov 15, 2021 3.967 4.031 3.844 3.967 1,770,092 +0.03(+0.75%)
Nov 12, 2021 4.036 4.046 3.938 3.938 1,386,242 -0.13(-3.15%)
Nov 11, 2021 4.056 4.130 4.046 4.066 1,367,430 +0.02(+0.49%)
Nov 10, 2021 4.174 4.046 2,803,682 -0.21(-4.86%)
Nov 09, 2021 4.223 4.253 4.078 4.253 2,231,579 +0.00(+0.00%)
Nov 08, 2021 4.144 4.262 4.144 4.253 2,142,181 +0.14(+3.35%)
Nov 05, 2021 4.144 4.184 4.036 4.115 2,309,385 +0.07(+1.70%)
Nov 04, 2021 4.174 4.228 3.947 4.046 3,095,922 -0.01(-0.24%)
Nov 03, 2021 3.938 4.198 3.839 4.056 3,335,854 +0.01(+0.24%)
Nov 02, 2021 4.164 4.174 4.021 4.046 2,322,076 -0.19(-4.42%)
Nov 01, 2021 4.125 4.312 4.224 4.233 2,132,310 +0.19(+4.62%)
Oct 29, 2021 4.164 4.223 4.046 4.046 3,044,626 -0.12(-2.84%)
Oct 28, 2021 4.154 4.223 4.061 4.164 2,236,200 -0.04(-0.94%)
Oct 27, 2021 4.469 4.469 4.197 4.203 3,517,021 -0.36(-7.97%)
Oct 26, 2021 4.587 4.568 2,732,280 -0.01(-0.21%)
Oct 25, 2021 4.656 4.751 4.499 4.577 3,243,735 -0.02(-0.43%)
Oct 22, 2021 4.430 4.607 4.400 4.597 3,558,785 +0.18(+4.01%)
Oct 21, 2021 4.430 4.592 4.390 4.420 4,685,573 -0.06(-1.32%)
Oct 20, 2021 4.125 4.538 4.066 4.479 9,582,340 +0.47(+11.79%)
Oct 19, 2021 4.174 4.174 3.957 4.007 2,858,650 -0.09(-2.16%)
Oct 18, 2021 4.105 4.302 4.051 4.095 2,974,600 +0.08(+1.96%)
Oct 15, 2021 4.115 4.164 4.016 4.016 3,331,416 -0.07(-1.69%)
Oct 14, 2021 4.390 4.430 3.977 4.085 5,043,658 -0.23(-5.25%)
Oct 13, 2021 4.371 4.371 4.125 4.312 3,641,373 -0.12(-2.67%)
Oct 12, 2021 4.381 4.449 4.307 4.430 2,600,634 +0.04(+0.90%)
Oct 11, 2021 4.381 4.518 4.282 4.390 5,310,737 +0.10(+2.29%)
Oct 08, 2021 4.095 4.312 4.095 4.292 4,274,296 +0.27(+6.60%)
Oct 07, 2021 3.869 4.061 3.810 4.026 2,909,008 +0.14(+3.54%)
Oct 06, 2021 3.967 4.051 3.819 3.888 3,522,057 -0.19(-4.59%)
Oct 05, 2021 4.134 4.243 3.957 4.075 4,188,818 +0.03(+0.73%)
Oct 04, 2021 3.938 4.105 3.918 4.046 5,408,984 +0.22(+5.66%)
Oct 01, 2021 3.662 3.829 3.662 3.829 2,630,768 +0.17(+4.57%)
Sep 30, 2021 3.623 3.669 3.514 3.662 2,531,344 +0.02(+0.54%)
Sep 29, 2021 3.632 3.677 3.504 3.642 2,270,149 +0.03(+0.82%)
Sep 28, 2021 3.721 3.800 3.554 3.613 3,589,978 +0.00(+0.00%)
Sep 27, 2021 3.445 3.662 3.445 3.613 4,297,198 +0.29(+8.58%)
Sep 24, 2021 3.219 3.386 3.189 3.327 2,326,361 +0.02(+0.60%)
Sep 23, 2021 3.199 3.337 3.160 3.308 2,447,563 +0.15(+4.67%)
Sep 22, 2021 3.130 3.253 3.125 3.160 2,505,253 +0.08(+2.56%)
Sep 21, 2021 3.160 3.175 3.012 3.081 2,057,315 -0.02(-0.63%)
Sep 20, 2021 3.081 3.229 3.042 3.101 2,846,288 -0.15(-4.55%)
Sep 17, 2021 3.327 3.377 3.170 3.249 4,733,002 -0.08(-2.37%)
Sep 16, 2021 3.455 3.455 3.253 3.327 3,542,256 -0.16(-4.52%)
Sep 15, 2021 3.268 3.701 3.268 3.485 11,888,589 +0.30(+9.26%)
Sep 14, 2021 3.357 3.367 3.140 3.189 1,915,498 -0.10(-2.99%)
Sep 13, 2021 3.199 3.386 3.199 3.288 3,620,512 +0.14(+4.37%)
Sep 10, 2021 3.180 3.199 3.111 3.150 2,157,484 +0.05(+1.59%)
Sep 09, 2021 3.101 3.175 3.042 3.101 1,530,830 -0.02(-0.63%)
Sep 08, 2021 3.180 3.268 3.101 3.121 1,325,470 -0.07(-2.16%)
Sep 07, 2021 3.209 3.298 3.150 3.189 1,329,829 -0.06(-1.82%)
Sep 03, 2021 3.249 3.316 3.180 3.249 1,533,488 -0.01(-0.30%)
Sep 02, 2021 3.209 3.347 3.199 3.258 2,265,035 +0.11(+3.44%)
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.