Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.750 4.750 4.580 4.600 54,328 -0.09(-1.92%)
Sep 29, 2021 4.840 4.850 4.685 4.690 64,080 -0.10(-2.09%)
Sep 28, 2021 4.710 4.940 4.690 4.790 103,842 +0.06(+1.27%)
Sep 27, 2021 4.740 4.890 4.700 4.730 54,759 -0.01(-0.21%)
Sep 24, 2021 4.390 4.990 4.360 4.740 323,758 +0.28(+6.28%)
Sep 23, 2021 4.370 4.470 4.370 4.460 41,546 +0.10(+2.29%)
Sep 22, 2021 4.280 4.430 4.270 4.360 56,394 +0.08(+1.87%)
Sep 21, 2021 4.350 4.533 4.280 4.280 100,994 -0.08(-1.83%)
Sep 20, 2021 4.610 4.628 4.260 4.360 171,568 -0.37(-7.82%)
Sep 17, 2021 4.690 4.900 4.640 4.730 145,021 +0.04(+0.85%)
Sep 16, 2021 4.600 4.730 4.480 4.690 108,666 +0.04(+0.86%)
Sep 15, 2021 4.660 4.770 4.500 4.650 78,033 -0.04(-0.85%)
Sep 14, 2021 4.710 4.770 4.610 4.690 196,348 -0.01(-0.21%)
Sep 13, 2021 4.670 4.720 4.490 4.700 139,745 +0.03(+0.64%)
Sep 10, 2021 4.560 4.700 4.478 4.670 226,847 +0.21(+4.71%)
Sep 09, 2021 4.310 4.550 4.230 4.460 142,447 +0.12(+2.76%)
Sep 08, 2021 4.130 4.390 4.000 4.340 224,820 +0.17(+4.08%)
Sep 07, 2021 4.310 4.450 4.060 4.170 206,195 -0.21(-4.79%)
Sep 03, 2021 4.320 4.410 4.280 4.380 45,985 +0.03(+0.69%)
Sep 02, 2021 4.370 4.450 4.370 4.350 100,699 -0.02(-0.46%)
Sep 01, 2021 4.250 4.440 4.180 4.370 164,773 +0.14(+3.31%)
Aug 31, 2021 4.160 4.385 4.130 4.230 272,375 +0.10(+2.42%)
Aug 30, 2021 4.250 4.330 4.080 4.130 155,101 -0.15(-3.50%)
Aug 27, 2021 4.210 4.490 4.118 4.280 281,477 +0.12(+2.88%)
Aug 26, 2021 4.220 4.290 4.060 4.160 229,155 -0.04(-0.95%)
Aug 25, 2021 4.070 4.239 4.000 4.200 126,923 +0.14(+3.45%)
Aug 24, 2021 3.980 4.130 3.920 4.060 153,285 +0.08(+2.01%)
Aug 23, 2021 3.880 3.990 3.810 3.980 181,161 +0.10(+2.58%)
Aug 20, 2021 3.710 4.000 3.676 3.880 353,346 +0.24(+6.59%)
Aug 19, 2021 3.680 3.780 3.570 3.640 98,684 -0.05(-1.36%)
Aug 18, 2021 3.600 3.800 3.480 3.690 273,298 +0.09(+2.50%)
Aug 17, 2021 3.370 3.700 3.370 3.600 249,944 +0.22(+6.51%)
Aug 16, 2021 3.500 3.500 3.360 3.380 140,302 -0.20(-5.59%)
Aug 13, 2021 3.580 3.680 3.530 3.580 142,539 +0.00(+0.00%)
Aug 12, 2021 3.310 3.630 3.300 3.580 206,240 +0.22(+6.55%)
Aug 11, 2021 3.630 3.630 3.270 3.360 518,647 -0.26(-7.18%)
Aug 10, 2021 3.630 3.690 3.470 3.620 286,435 -0.04(-1.09%)
Aug 09, 2021 3.830 3.850 3.520 3.660 419,348 +0.01(+0.27%)
Aug 06, 2021 3.690 3.900 3.550 3.650 788,637 -0.45(-10.98%)
Aug 05, 2021 3.800 4.180 3.700 4.100 550,875 +0.35(+9.33%)
Aug 04, 2021 3.830 3.895 3.680 3.750 204,945 -0.12(-3.10%)
Aug 03, 2021 3.700 4.004 3.660 3.870 423,640 +0.15(+4.03%)
Aug 02, 2021 3.760 3.880 3.660 3.720 267,772 -0.03(-0.80%)
Jul 30, 2021 3.880 4.000 3.700 3.750 451,213 -0.20(-5.06%)
Jul 29, 2021 3.970 4.200 3.870 3.950 365,596 +0.06(+1.54%)
Jul 28, 2021 4.000 4.050 3.850 3.890 498,022 -0.07(-1.77%)
Jul 27, 2021 4.130 4.210 3.850 3.960 1,152,786 -0.33(-7.69%)
Jul 26, 2021 4.226 4.650 4.190 4.290 2,331,707 -0.44(-9.30%)
Jul 23, 2021 5.280 6.360 4.420 4.730 50,781,092 +0.92(+24.15%)
Jul 22, 2021 4.000 4.040 3.810 3.810 840,929 -0.17(-4.27%)
Jul 21, 2021 3.810 4.000 3.770 3.980 145,576 +0.23(+6.13%)
Jul 20, 2021 3.580 3.770 3.580 3.750 110,790 +0.13(+3.59%)
Jul 19, 2021 3.850 3.860 3.570 3.620 228,420 -0.07(-1.90%)
Jul 16, 2021 3.860 3.950 3.670 3.690 113,210 -0.19(-4.90%)
Jul 15, 2021 3.910 3.990 3.840 3.880 100,126 -0.03(-0.77%)
Jul 14, 2021 4.050 4.180 3.890 3.910 124,976 -0.13(-3.22%)
Jul 13, 2021 4.210 4.250 3.975 4.040 114,378 -0.18(-4.27%)
Jul 12, 2021 4.140 4.240 4.000 4.220 108,221 +0.01(+0.24%)
Jul 09, 2021 4.390 4.460 4.200 4.210 160,359 -0.15(-3.44%)
Jul 08, 2021 4.300 4.469 4.140 4.360 82,601 +0.00(+0.00%)
Jul 07, 2021 4.550 4.610 4.290 4.360 171,488 -0.23(-5.01%)
Jul 06, 2021 4.460 4.810 4.400 4.590 153,343 +0.08(+1.77%)
Jul 02, 2021 4.590 4.590 4.460 4.510 116,308 -0.11(-2.38%)
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.