Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.449 4.476 4.440 4.467 800,406 +0.01(+0.20%)
Dec 30, 2021 4.494 4.498 4.449 4.458 1,447,905 -0.05(-1.00%)
Dec 29, 2021 4.494 4.507 4.485 4.503 1,215,933 -0.03(-0.60%)
Dec 28, 2021 4.512 4.548 4.507 4.530 2,164,001 +0.02(+0.40%)
Dec 27, 2021 4.521 4.526 4.476 4.512 1,683,952 +0.05(+1.22%)
Dec 23, 2021 4.422 4.467 4.413 4.458 1,991,009 +0.19(+4.45%)
Dec 22, 2021 4.223 4.277 4.209 4.268 1,487,563 +0.04(+0.85%)
Dec 21, 2021 4.177 4.241 4.177 4.232 2,063,043 +0.13(+3.08%)
Dec 20, 2021 4.123 4.132 4.069 4.105 3,813,457 -0.07(-1.73%)
Dec 17, 2021 4.232 4.241 4.168 4.177 1,832,789 -0.06(-1.49%)
Dec 16, 2021 4.286 4.304 4.241 4.241 2,226,977 +0.06(+1.52%)
Dec 15, 2021 4.177 4.182 4.123 4.177 3,210,103 +0.06(+1.54%)
Dec 14, 2021 4.069 4.146 4.069 4.114 2,115,612 +0.05(+1.11%)
Dec 13, 2021 4.087 4.105 4.060 4.069 3,431,391 -0.05(-1.32%)
Dec 10, 2021 4.114 4.114 4.087 4.123 2,954,233 +0.00(+0.00%)
Dec 09, 2021 4.123 4.128 4.096 4.123 1,305,943 -0.04(-0.87%)
Dec 08, 2021 4.177 4.191 4.150 4.159 3,003,415 -0.02(-0.43%)
Dec 07, 2021 4.177 4.205 4.159 4.177 1,706,282 +0.05(+1.32%)
Dec 06, 2021 4.105 4.159 4.092 4.123 2,237,010 +0.07(+1.79%)
Dec 03, 2021 4.060 4.079 4.033 4.051 4,038,803 -0.11(-2.61%)
Dec 02, 2021 4.096 4.177 4.073 4.159 2,583,154 +0.16(+4.07%)
Dec 01, 2021 4.141 4.150 3.997 3.997 3,030,701 +0.02(+0.45%)
Nov 30, 2021 3.979 3.997 3.942 3.979 5,659,081 -0.05(-1.35%)
Nov 29, 2021 4.069 4.083 3.992 4.033 3,337,830 -0.01(-0.22%)
Nov 26, 2021 3.969 4.042 3.924 4.042 3,846,120 -0.32(-7.26%)
Nov 24, 2021 4.367 4.399 4.349 4.358 1,721,537 +0.04(+0.84%)
Nov 23, 2021 4.277 4.322 4.263 4.322 1,503,570 +0.05(+1.06%)
Nov 22, 2021 4.286 4.331 4.259 4.277 2,269,922 -0.02(-0.42%)
Nov 19, 2021 4.322 4.322 4.259 4.295 2,465,205 -0.15(-3.46%)
Nov 18, 2021 4.458 4.476 4.449 4.449 1,384,257 +0.01(+0.20%)
Nov 17, 2021 4.458 4.476 4.440 4.440 2,041,227 +0.00(+0.00%)
Nov 16, 2021 4.467 4.480 4.440 4.440 1,363,619 +0.00(+0.00%)
Nov 15, 2021 4.413 4.453 4.385 4.440 1,513,042 +0.02(+0.41%)
Nov 12, 2021 4.413 4.431 4.394 4.422 1,438,086 +0.02(+0.41%)
Nov 11, 2021 4.404 4.440 4.390 4.404 1,741,528 +0.02(+0.41%)
Nov 10, 2021 4.458 4.385 4.385 2,305,537 -0.04(-0.82%)
Nov 09, 2021 4.467 4.467 4.413 4.422 1,404,217 -0.05(-1.21%)
Nov 08, 2021 4.503 4.535 4.476 4.476 1,347,509 -0.04(-0.80%)
Nov 05, 2021 4.521 4.544 4.467 4.512 2,448,904 +0.05(+1.22%)
Nov 04, 2021 4.584 4.584 4.408 4.458 2,911,265 -0.12(-2.57%)
Nov 03, 2021 4.503 4.630 4.498 4.575 2,356,964 +0.02(+0.40%)
Nov 02, 2021 4.512 4.557 4.494 4.557 1,636,585 -0.04(-0.79%)
Nov 01, 2021 4.575 4.566 4.558 4.593 1,217,922 +0.03(+0.59%)
Oct 29, 2021 4.575 4.593 4.521 4.566 2,032,884 -0.05(-0.98%)
Oct 28, 2021 4.602 4.621 4.584 4.611 1,426,378 +0.00(+0.00%)
Oct 27, 2021 4.666 4.702 4.611 4.611 2,203,804 -0.11(-2.30%)
Oct 26, 2021 4.756 4.720 976,306 +0.00(+0.00%)
Oct 25, 2021 4.738 4.738 4.711 4.720 1,097,328 -0.03(-0.57%)
Oct 22, 2021 4.684 4.747 4.657 4.747 1,340,514 +0.08(+1.74%)
Oct 21, 2021 4.684 4.702 4.648 4.666 1,130,064 -0.01(-0.19%)
Oct 20, 2021 4.648 4.697 4.639 4.675 2,072,842 -0.01(-0.19%)
Oct 19, 2021 4.657 4.684 4.657 4.684 1,080,137 +0.05(+1.17%)
Oct 18, 2021 4.630 4.652 4.611 4.630 1,253,561 -0.05(-1.16%)
Oct 15, 2021 4.666 4.693 4.639 4.684 1,310,906 +0.05(+1.17%)
Oct 14, 2021 4.639 4.655 4.621 4.630 1,047,634 +0.02(+0.39%)
Oct 13, 2021 4.648 4.657 4.575 4.611 2,241,206 -0.12(-2.49%)
Oct 12, 2021 4.720 4.747 4.685 4.729 1,263,882 +0.02(+0.38%)
Oct 11, 2021 4.756 4.783 4.702 4.711 1,315,719 -0.03(-0.57%)
Oct 08, 2021 4.720 4.756 4.706 4.738 1,556,036 +0.05(+1.16%)
Oct 07, 2021 4.702 4.738 4.675 4.684 1,799,353 +0.04(+0.78%)
Oct 06, 2021 4.593 4.666 4.566 4.648 3,362,562 -0.04(-0.77%)
Oct 05, 2021 4.593 4.693 4.580 4.684 3,848,251 +0.13(+2.78%)
Oct 04, 2021 4.566 4.623 4.548 4.557 1,763,128 -0.03(-0.59%)
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.