Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.140 3.240 3.110 3.240 787,653 +0.07(+2.21%)
Jan 27, 2022 3.250 3.300 3.165 3.170 678,043 -0.08(-2.46%)
Jan 26, 2022 3.320 3.370 3.182 3.250 1,066,068 -0.06(-1.81%)
Jan 25, 2022 3.340 3.350 3.265 3.310 610,691 -0.10(-2.93%)
Jan 24, 2022 3.250 3.410 3.220 3.410 1,073,850 +0.14(+4.28%)
Jan 21, 2022 3.320 3.377 3.270 3.270 796,905 -0.08(-2.39%)
Jan 20, 2022 3.430 3.480 3.350 3.350 509,640 -0.07(-2.05%)
Jan 19, 2022 3.430 3.490 3.420 3.420 643,339 -0.01(-0.29%)
Jan 18, 2022 3.582 3.582 3.430 3.430 766,352 -0.14(-3.92%)
Jan 14, 2022 3.570 0 +0.03(+0.85%)
Jan 13, 2022 3.580 3.585 3.495 3.540 513,350 -0.02(-0.56%)
Jan 12, 2022 3.530 3.620 3.495 3.560 905,712 +0.05(+1.42%)
Jan 11, 2022 3.490 3.520 3.450 3.510 482,868 +0.02(+0.57%)
Jan 10, 2022 3.460 3.500 3.385 3.490 470,743 +0.03(+0.87%)
Jan 07, 2022 3.430 3.460 3.350 3.460 775,894 +0.08(+2.37%)
Jan 06, 2022 3.430 3.450 3.360 3.380 384,499 -0.02(-0.59%)
Jan 05, 2022 3.500 3.520 3.400 3.400 475,139 -0.10(-2.86%)
Jan 04, 2022 3.590 3.590 3.480 3.500 481,426 -0.07(-1.96%)
Jan 03, 2022 3.570 3.620 3.530 3.570 343,324 +0.00(+0.00%)
Dec 31, 2021 3.610 3.640 3.540 3.570 436,297 -0.02(-0.56%)
Dec 30, 2021 3.540 3.670 3.540 3.590 561,441 +0.04(+1.13%)
Dec 29, 2021 3.580 3.590 3.510 3.550 571,472 +0.00(+0.00%)
Dec 28, 2021 3.560 3.580 3.510 3.550 682,057 +0.02(+0.57%)
Dec 27, 2021 3.580 3.590 3.505 3.530 376,517 -0.03(-0.84%)
Dec 23, 2021 3.520 3.580 3.500 3.560 414,282 +0.07(+2.01%)
Dec 22, 2021 3.480 3.510 3.440 3.490 606,116 -0.02(-0.57%)
Dec 21, 2021 3.380 3.505 3.340 3.510 799,222 +0.15(+4.46%)
Dec 20, 2021 3.250 3.380 3.205 3.360 819,167 +0.06(+1.82%)
Dec 17, 2021 3.260 3.350 3.180 3.300 2,195,120 +0.04(+1.23%)
Dec 16, 2021 3.290 3.352 3.235 3.260 1,154,159 +0.00(+0.00%)
Dec 15, 2021 3.160 3.280 3.160 3.260 835,700 +0.08(+2.52%)
Dec 14, 2021 3.200 3.222 3.160 3.180 900,262 -0.03(-0.93%)
Dec 13, 2021 3.200 3.235 3.140 3.210 706,347 -0.02(-0.62%)
Dec 10, 2021 3.280 3.310 3.210 3.230 521,572 -0.04(-1.22%)
Dec 09, 2021 3.320 3.340 3.250 3.270 772,049 -0.08(-2.39%)
Dec 08, 2021 3.350 3.385 3.320 3.350 432,666 +0.01(+0.30%)
Dec 07, 2021 3.270 3.380 3.240 3.340 469,977 +0.08(+2.45%)
Dec 06, 2021 3.180 3.270 3.120 3.260 595,574 +0.11(+3.49%)
Dec 03, 2021 3.270 3.270 3.110 3.150 680,699 -0.11(-3.37%)
Dec 02, 2021 3.210 3.280 3.180 3.260 654,453 +0.08(+2.52%)
Dec 01, 2021 3.270 3.320 3.180 3.180 749,979 -0.05(-1.55%)
Nov 30, 2021 3.210 3.260 3.150 3.230 861,942 -0.01(-0.31%)
Nov 29, 2021 3.340 3.350 3.200 3.240 642,605 -0.06(-1.82%)
Nov 26, 2021 3.370 3.420 3.270 3.300 508,772 -0.12(-3.51%)
Nov 24, 2021 3.390 3.440 3.370 3.420 312,794 +0.01(+0.29%)
Nov 23, 2021 3.420 3.470 3.380 3.410 583,132 -0.01(-0.29%)
Nov 22, 2021 3.540 3.580 3.400 3.420 828,484 -0.11(-3.12%)
Nov 19, 2021 3.390 3.560 3.390 3.530 788,464 +0.13(+3.82%)
Nov 18, 2021 3.460 3.410 3.370 3.400 895,272 -0.06(-1.73%)
Nov 17, 2021 3.510 3.560 3.430 3.460 584,242 -0.08(-2.26%)
Nov 16, 2021 3.590 3.600 3.490 3.540 839,810 -0.06(-1.67%)
Nov 15, 2021 3.630 3.640 3.530 3.600 620,259 -0.02(-0.55%)
Nov 12, 2021 3.800 3.800 3.610 3.620 592,511 -0.14(-3.72%)
Nov 11, 2021 3.780 3.790 3.745 3.760 321,032 -0.02(-0.53%)
Nov 10, 2021 3.830 3.780 429,873 -0.10(-2.58%)
Nov 09, 2021 3.800 3.910 3.770 3.880 1,343,678 +0.04(+1.04%)
Nov 08, 2021 3.830 3.865 3.800 3.840 470,964 +0.04(+1.05%)
Nov 05, 2021 3.660 3.810 3.630 3.800 1,299,437 +0.14(+3.83%)
Nov 04, 2021 3.850 3.920 3.600 3.660 1,222,000 -0.26(-6.63%)
Nov 03, 2021 3.740 3.940 3.720 3.920 948,292 +0.21(+5.66%)
Nov 02, 2021 3.840 3.850 3.690 3.710 799,750 -0.08(-2.11%)
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.