Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 4.360 4.430 4.340 4.370 9,807,610 +0.06(+1.39%)
Oct 22, 2021 4.350 4.440 4.290 4.310 12,504,761 +0.06(+1.41%)
Oct 21, 2021 4.290 4.310 4.210 4.250 7,538,015 -0.07(-1.62%)
Oct 20, 2021 4.320 4.385 4.270 4.320 8,777,976 +0.03(+0.70%)
Oct 19, 2021 4.400 4.400 4.250 4.290 9,720,786 +0.00(+0.00%)
Oct 18, 2021 4.330 4.360 4.285 4.290 7,159,537 -0.07(-1.61%)
Oct 15, 2021 4.290 4.400 4.215 4.360 12,305,809 -0.02(-0.46%)
Oct 14, 2021 4.390 4.420 4.340 4.380 9,114,328 +0.05(+1.15%)
Oct 13, 2021 4.200 4.350 4.190 4.330 13,954,091 +0.17(+4.09%)
Oct 12, 2021 4.110 4.190 4.060 4.160 11,663,434 +0.09(+2.21%)
Oct 11, 2021 4.090 4.130 4.035 4.070 6,464,377 -0.03(-0.73%)
Oct 08, 2021 4.170 4.200 4.080 4.100 11,775,872 +0.04(+0.99%)
Oct 07, 2021 4.050 4.137 4.020 4.060 10,912,451 -0.01(-0.25%)
Oct 06, 2021 3.920 4.075 3.910 4.070 14,499,436 +0.12(+3.04%)
Oct 05, 2021 3.920 3.960 3.830 3.950 10,495,657 -0.01(-0.25%)
Oct 04, 2021 3.880 3.990 3.880 3.960 11,233,925 +0.07(+1.80%)
Oct 01, 2021 3.980 4.000 3.860 3.890 9,884,924 -0.07(-1.77%)
Sep 30, 2021 3.890 4.010 3.860 3.960 13,594,782 +0.11(+2.86%)
Sep 29, 2021 4.020 4.020 3.820 3.850 20,216,864 -0.21(-5.17%)
Sep 28, 2021 3.940 4.070 3.870 4.060 22,047,228 +0.10(+2.53%)
Sep 27, 2021 3.990 4.070 3.950 3.960 10,387,798 +0.00(+0.00%)
Sep 24, 2021 3.990 4.020 3.940 3.960 9,919,917 -0.04(-1.00%)
Sep 23, 2021 4.070 4.070 3.990 4.000 11,521,094 -0.08(-1.96%)
Sep 22, 2021 4.110 4.200 4.070 4.080 13,234,058 +0.00(+0.00%)
Sep 21, 2021 4.120 4.180 4.070 4.080 12,122,741 +0.00(+0.00%)
Sep 20, 2021 4.020 4.080 3.940 4.080 15,425,904 +0.03(+0.74%)
Sep 17, 2021 4.070 4.090 4.020 4.050 19,433,885 -0.04(-0.98%)
Sep 16, 2021 4.150 4.155 3.993 4.090 19,278,890 -0.15(-3.54%)
Sep 15, 2021 4.240 4.316 4.210 4.240 10,471,586 -0.02(-0.47%)
Sep 14, 2021 4.220 4.310 4.170 4.260 15,611,354 +0.07(+1.67%)
Sep 13, 2021 4.130 4.277 4.100 4.190 16,064,010 +0.06(+1.45%)
Sep 10, 2021 4.230 4.237 4.110 4.130 12,282,845 -0.09(-2.13%)
Sep 09, 2021 4.350 4.350 4.190 4.220 14,216,141 -0.10(-2.31%)
Sep 08, 2021 4.310 4.350 4.232 4.320 14,579,004 +0.04(+0.93%)
Sep 07, 2021 4.340 4.465 4.270 4.280 15,157,658 -0.13(-2.95%)
Sep 03, 2021 4.310 4.450 4.310 4.410 17,869,656 +0.14(+3.28%)
Sep 02, 2021 4.310 4.310 4.200 4.270 17,029,077 -0.04(-0.93%)
Sep 01, 2021 4.450 4.465 4.300 4.310 16,278,019 -0.12(-2.71%)
Aug 31, 2021 4.360 4.430 4.340 4.430 11,785,275 +0.11(+2.55%)
Aug 30, 2021 4.470 4.480 4.300 4.320 16,536,935 -0.15(-3.36%)
Aug 27, 2021 4.320 4.495 4.255 4.470 12,873,133 +0.18(+4.20%)
Aug 26, 2021 4.290 4.379 4.269 4.290 10,315,084 -0.03(-0.69%)
Aug 25, 2021 4.410 4.420 4.280 4.320 9,738,940 -0.12(-2.70%)
Aug 24, 2021 4.430 4.480 4.390 4.440 7,577,012 +0.05(+1.14%)
Aug 23, 2021 4.320 4.440 4.260 4.390 9,356,337 +0.19(+4.52%)
Aug 20, 2021 4.200 4.260 4.160 4.200 9,240,579 +0.01(+0.24%)
Aug 19, 2021 4.230 4.245 4.153 4.190 13,046,707 -0.05(-1.18%)
Aug 18, 2021 4.350 4.370 4.200 4.240 13,897,963 -0.11(-2.53%)
Aug 17, 2021 4.360 4.436 4.310 4.350 12,012,957 -0.02(-0.46%)
Aug 16, 2021 4.390 4.430 4.330 4.370 9,564,984 +0.00(+0.00%)
Aug 13, 2021 4.230 4.418 4.230 4.370 14,863,639 +0.19(+4.55%)
Aug 12, 2021 4.240 4.260 4.130 4.180 12,900,639 -0.11(-2.56%)
Aug 11, 2021 4.220 4.320 4.210 4.290 14,048,402 +0.14(+3.37%)
Aug 10, 2021 4.250 4.260 4.150 4.150 18,541,881 -0.10(-2.35%)
Aug 09, 2021 4.360 4.385 4.220 4.250 17,206,889 -0.19(-4.28%)
Aug 06, 2021 4.430 4.475 4.350 4.440 12,093,306 -0.08(-1.77%)
Aug 05, 2021 4.610 4.640 4.505 4.520 11,786,115 -0.10(-2.16%)
Aug 04, 2021 4.620 4.730 4.580 4.620 16,238,161 +0.07(+1.54%)
Aug 03, 2021 4.470 4.580 4.440 4.550 11,772,842 +0.06(+1.34%)
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.