Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.862 3.889 3.666 3.675 23,796,026 -0.27(-6.84%)
Oct 28, 2021 4.038 4.057 3.936 3.945 16,853,852 -0.09(-2.30%)
Oct 27, 2021 4.038 4.066 3.996 4.038 12,513,162 -0.03(-0.69%)
Oct 26, 2021 4.048 4.076 4.066 8,203,387 +0.00(+0.00%)
Oct 25, 2021 4.057 4.122 4.038 4.066 10,540,293 +0.06(+1.39%)
Oct 22, 2021 4.048 4.131 3.992 4.010 13,438,936 +0.06(+1.41%)
Oct 21, 2021 3.992 4.010 3.917 3.955 8,101,146 -0.07(-1.62%)
Oct 20, 2021 4.020 4.080 3.973 4.020 9,433,739 +0.03(+0.70%)
Oct 19, 2021 4.094 4.094 3.955 3.992 10,446,982 +0.00(+0.00%)
Oct 18, 2021 4.029 4.057 3.987 3.992 7,694,394 -0.07(-1.61%)
Oct 15, 2021 3.992 4.094 3.922 4.057 13,225,121 -0.02(-0.46%)
Oct 14, 2021 4.085 4.113 4.038 4.076 9,795,219 +0.05(+1.15%)
Oct 13, 2021 3.908 4.048 3.899 4.029 14,996,539 +0.16(+4.09%)
Oct 12, 2021 3.824 3.899 3.778 3.871 12,534,757 +0.08(+2.21%)
Oct 11, 2021 3.806 3.843 3.755 3.787 6,947,301 -0.03(-0.73%)
Oct 08, 2021 3.880 3.908 3.796 3.815 12,655,595 +0.04(+0.99%)
Oct 07, 2021 3.768 3.849 3.741 3.778 11,727,671 -0.01(-0.25%)
Oct 06, 2021 3.648 3.792 3.638 3.787 15,582,624 +0.11(+3.04%)
Oct 05, 2021 3.648 3.685 3.564 3.675 11,279,740 -0.01(-0.25%)
Oct 04, 2021 3.610 3.713 3.610 3.685 12,073,161 +0.07(+1.80%)
Oct 01, 2021 3.703 3.722 3.592 3.620 10,623,382 -0.07(-1.77%)
Sep 30, 2021 3.620 3.731 3.592 3.685 14,610,387 +0.10(+2.86%)
Sep 29, 2021 3.741 3.741 3.554 3.582 21,727,176 -0.13(-3.55%)
Sep 28, 2021 3.605 3.723 3.540 3.714 24,099,234 +0.09(+2.53%)
Sep 27, 2021 3.650 3.723 3.614 3.623 11,354,624 +0.00(+0.00%)
Sep 24, 2021 3.650 3.678 3.605 3.623 10,843,196 -0.04(-1.00%)
Sep 23, 2021 3.723 3.723 3.650 3.659 12,593,399 -0.07(-1.96%)
Sep 22, 2021 3.760 3.842 3.723 3.733 14,465,795 +0.00(+0.00%)
Sep 21, 2021 3.769 3.824 3.723 3.733 13,251,044 +0.00(+0.00%)
Sep 20, 2021 3.678 3.733 3.605 3.733 16,861,642 +0.03(+0.74%)
Sep 17, 2021 3.723 3.742 3.678 3.705 21,242,658 -0.04(-0.98%)
Sep 16, 2021 3.797 3.801 3.653 3.742 21,073,238 -0.14(-3.54%)
Sep 15, 2021 3.879 3.948 3.852 3.879 11,446,210 -0.02(-0.47%)
Sep 14, 2021 3.861 3.943 3.815 3.897 17,064,354 +0.06(+1.67%)
Sep 13, 2021 3.778 3.913 3.751 3.833 17,559,140 +0.05(+1.45%)
Sep 10, 2021 3.870 3.876 3.760 3.778 13,426,049 -0.08(-2.13%)
Sep 09, 2021 3.980 3.980 3.833 3.861 15,539,283 -0.09(-2.31%)
Sep 08, 2021 3.943 3.980 3.872 3.952 15,935,919 +0.04(+0.93%)
Sep 07, 2021 3.970 4.085 3.906 3.916 16,568,430 -0.12(-2.95%)
Sep 03, 2021 3.943 4.071 3.943 4.035 19,532,842 +0.13(+3.28%)
Sep 02, 2021 3.943 3.943 3.842 3.906 18,614,028 -0.04(-0.93%)
Sep 01, 2021 4.071 4.085 3.934 3.943 17,793,066 -0.11(-2.71%)
Aug 31, 2021 3.989 4.053 3.970 4.053 12,882,169 +0.10(+2.55%)
Aug 30, 2021 4.089 4.099 3.934 3.952 18,076,082 -0.14(-3.36%)
Aug 27, 2021 3.952 4.112 3.893 4.089 14,071,277 +0.16(+4.20%)
Aug 26, 2021 3.925 4.006 3.905 3.925 11,275,142 -0.03(-0.69%)
Aug 25, 2021 4.035 4.044 3.916 3.952 10,645,375 -0.11(-2.70%)
Aug 24, 2021 4.053 4.099 4.016 4.062 8,282,229 +0.05(+1.14%)
Aug 23, 2021 3.952 4.062 3.897 4.016 10,227,162 +0.17(+4.52%)
Aug 20, 2021 3.842 3.897 3.806 3.842 10,100,630 +0.01(+0.24%)
Aug 19, 2021 3.870 3.884 3.799 3.833 14,261,006 -0.05(-1.18%)
Aug 18, 2021 3.980 3.998 3.842 3.879 15,191,491 -0.10(-2.53%)
Aug 17, 2021 3.989 4.058 3.943 3.980 13,131,042 -0.02(-0.46%)
Aug 16, 2021 4.016 4.053 3.961 3.998 10,455,228 +0.00(+0.00%)
Aug 13, 2021 3.870 4.042 3.870 3.998 16,247,046 +0.17(+4.55%)
Aug 12, 2021 3.879 3.897 3.778 3.824 14,101,343 -0.10(-2.56%)
Aug 11, 2021 3.861 3.952 3.852 3.925 15,355,932 +0.13(+3.37%)
Aug 10, 2021 3.888 3.897 3.797 3.797 20,267,632 -0.09(-2.35%)
Aug 09, 2021 3.989 4.012 3.861 3.888 18,808,388 -0.17(-4.28%)
Aug 06, 2021 4.053 4.094 3.980 4.062 13,218,869 -0.07(-1.77%)
Aug 05, 2021 4.217 4.245 4.121 4.135 12,883,087 -0.09(-2.16%)
Aug 04, 2021 4.227 4.327 4.190 4.227 17,749,500 +0.06(+1.54%)
Aug 03, 2021 4.089 4.190 4.062 4.163 12,868,578 +0.05(+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.