Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.610 3.619 3.520 3.580 32,947 -0.04(-1.10%)
Sep 29, 2021 3.830 3.915 3.620 3.620 65,688 -0.22(-5.73%)
Sep 28, 2021 3.850 3.850 3.710 3.840 62,724 -0.01(-0.26%)
Sep 27, 2021 3.860 4.000 3.750 3.850 63,668 -0.01(-0.26%)
Sep 24, 2021 3.900 4.020 3.820 3.860 130,659 -0.06(-1.53%)
Sep 23, 2021 3.690 4.160 3.589 3.920 366,517 +0.28(+7.69%)
Sep 22, 2021 3.720 3.750 3.579 3.640 89,603 +0.03(+0.83%)
Sep 21, 2021 3.400 3.645 3.330 3.610 56,228 +0.25(+7.44%)
Sep 20, 2021 3.380 3.443 3.220 3.360 180,525 -0.17(-4.82%)
Sep 17, 2021 3.440 3.620 3.380 3.530 70,479 +0.11(+3.22%)
Sep 16, 2021 3.390 3.470 3.300 3.420 59,639 +0.01(+0.29%)
Sep 15, 2021 3.420 3.518 3.340 3.410 75,018 +0.03(+0.89%)
Sep 14, 2021 3.580 3.580 3.330 3.380 137,370 -0.22(-6.11%)
Sep 13, 2021 3.600 3.700 3.550 3.600 23,049 +0.01(+0.28%)
Sep 10, 2021 3.610 3.660 3.550 3.590 43,683 +0.00(+0.00%)
Sep 09, 2021 3.670 3.750 3.530 3.590 32,393 -0.08(-2.18%)
Sep 08, 2021 3.840 3.840 3.660 3.670 84,471 -0.17(-4.43%)
Sep 07, 2021 3.820 3.897 3.750 3.840 60,541 +0.02(+0.52%)
Sep 03, 2021 3.770 3.850 3.700 3.820 37,677 +0.04(+1.06%)
Sep 02, 2021 3.710 3.850 3.680 3.780 84,912 +0.12(+3.28%)
Sep 01, 2021 3.740 3.880 3.610 3.660 89,552 -0.06(-1.61%)
Aug 31, 2021 3.740 3.750 3.660 3.720 48,117 -0.04(-1.06%)
Aug 30, 2021 3.850 3.910 3.750 3.760 54,024 -0.07(-1.83%)
Aug 27, 2021 3.690 3.860 3.660 3.830 83,991 +0.11(+2.96%)
Aug 26, 2021 3.350 3.720 3.350 3.720 163,475 +0.37(+11.04%)
Aug 25, 2021 3.380 3.480 3.350 3.350 45,479 -0.01(-0.30%)
Aug 24, 2021 3.340 3.470 3.300 3.360 54,417 +0.04(+1.20%)
Aug 23, 2021 3.310 3.385 3.250 3.320 83,862 +0.04(+1.22%)
Aug 20, 2021 3.300 3.450 3.270 3.280 107,046 -0.06(-1.80%)
Aug 19, 2021 3.480 3.620 3.300 3.340 132,838 -0.19(-5.38%)
Aug 18, 2021 3.290 3.600 3.200 3.530 137,895 +0.28(+8.62%)
Aug 17, 2021 3.550 3.550 3.220 3.250 315,155 -0.30(-8.45%)
Aug 16, 2021 3.770 3.770 3.550 3.550 122,888 -0.22(-5.84%)
Aug 13, 2021 3.890 3.958 3.730 3.770 106,097 -0.13(-3.33%)
Aug 12, 2021 3.830 3.990 3.810 3.900 97,805 +0.04(+1.04%)
Aug 11, 2021 3.940 3.990 3.770 3.860 115,461 -0.07(-1.78%)
Aug 10, 2021 3.990 3.990 3.895 3.930 29,614 -0.05(-1.26%)
Aug 09, 2021 3.930 3.990 3.850 3.980 44,456 +0.04(+1.02%)
Aug 06, 2021 3.970 3.981 3.820 3.940 145,188 +0.00(+0.00%)
Aug 05, 2021 4.030 4.070 3.900 3.940 92,209 -0.14(-3.43%)
Aug 04, 2021 4.000 4.100 3.995 4.080 33,353 +0.03(+0.74%)
Aug 03, 2021 4.080 4.120 3.950 4.050 104,116 -0.04(-0.98%)
Aug 02, 2021 4.220 4.220 4.050 4.090 113,290 -0.14(-3.31%)
Jul 30, 2021 4.220 4.370 4.140 4.230 54,727 +0.01(+0.24%)
Jul 29, 2021 4.190 4.377 4.150 4.220 129,816 -0.04(-0.94%)
Jul 28, 2021 3.990 4.400 3.880 4.260 610,650 +0.52(+13.90%)
Jul 27, 2021 3.880 3.880 3.710 3.740 87,150 -0.14(-3.61%)
Jul 26, 2021 3.900 3.960 3.800 3.880 75,365 -0.02(-0.51%)
Jul 23, 2021 4.080 4.130 3.772 3.900 197,886 -0.21(-5.11%)
Jul 22, 2021 4.230 4.230 3.990 4.110 64,869 -0.10(-2.38%)
Jul 21, 2021 3.900 4.210 3.900 4.210 122,399 +0.41(+10.79%)
Jul 20, 2021 3.770 3.992 3.680 3.800 77,358 +0.10(+2.70%)
Jul 19, 2021 3.900 4.020 3.660 3.700 309,584 -0.24(-6.09%)
Jul 16, 2021 4.170 4.200 3.920 3.940 165,987 -0.22(-5.29%)
Jul 15, 2021 4.170 4.229 4.035 4.160 162,940 -0.02(-0.48%)
Jul 14, 2021 4.450 4.465 4.130 4.180 226,527 -0.27(-6.07%)
Jul 13, 2021 4.590 4.770 4.350 4.450 316,865 -0.08(-1.77%)
Jul 12, 2021 4.490 4.610 4.380 4.530 101,480 +0.08(+1.80%)
Jul 09, 2021 4.370 4.490 4.230 4.450 195,281 +0.11(+2.53%)
Jul 08, 2021 4.510 4.560 4.130 4.340 417,539 -0.19(-4.19%)
Jul 07, 2021 4.870 5.000 4.450 4.530 168,726 -0.24(-5.03%)
Jul 06, 2021 4.500 4.830 4.410 4.770 130,386 +0.32(+7.19%)
Jul 02, 2021 4.510 4.580 4.400 4.450 159,245 -0.04(-0.89%)
Jul 01, 2021 4.650 4.700 4.400 4.490 115,395 -0.14(-3.02%)
Jun 30, 2021 4.690 4.840 4.600 4.630 160,552 -0.09(-1.91%)
Jun 29, 2021 4.910 4.910 4.630 4.720 147,514 -0.16(-3.28%)
Jun 28, 2021 5.010 5.010 4.759 4.880 170,624 -0.03(-0.61%)
Jun 25, 2021 4.990 5.000 4.820 4.910 112,073 -0.08(-1.60%)
Jun 24, 2021 4.940 5.430 4.620 4.990 765,855 +0.09(+1.84%)
Jun 23, 2021 4.730 5.190 4.660 4.900 279,093 +0.17(+3.59%)
Jun 22, 2021 4.650 4.770 4.280 4.730 435,644 +0.08(+1.72%)
Jun 21, 2021 4.930 4.930 4.570 4.650 296,939 -0.39(-7.74%)
Jun 18, 2021 5.470 5.535 5.000 5.040 455,135 -0.54(-9.68%)
Jun 17, 2021 5.360 5.600 5.300 5.580 287,943 +0.18(+3.33%)
Jun 16, 2021 6.320 6.390 5.150 5.400 1,737,077 -0.63(-10.45%)
Jun 15, 2021 5.660 6.070 5.430 6.030 1,025,077 +0.38(+6.73%)
Jun 14, 2021 5.690 5.700 5.500 5.650 243,542 +0.02(+0.36%)
Jun 11, 2021 5.680 5.680 5.440 5.630 332,358 -0.05(-0.88%)
Jun 10, 2021 5.550 5.820 5.210 5.680 720,483 +0.20(+3.65%)
Jun 09, 2021 5.550 5.700 5.369 5.480 371,184 -0.05(-0.90%)
Jun 08, 2021 5.490 5.690 5.250 5.530 556,381 +0.03(+0.55%)
Jun 07, 2021 5.270 5.770 5.100 5.500 1,014,957 +0.26(+4.96%)
Jun 04, 2021 4.690 5.430 4.630 5.240 494,865 +0.61(+13.17%)
Jun 03, 2021 4.710 4.720 4.520 4.630 155,101 -0.07(-1.49%)
Jun 02, 2021 4.640 4.700 4.370 4.700 133,572 +0.06(+1.29%)
Jun 01, 2021 4.640 4.720 4.441 4.640 189,223 +0.10(+2.20%)
May 28, 2021 4.420 4.640 4.290 4.540 135,362 +0.18(+4.13%)
May 27, 2021 4.500 4.510 4.250 4.360 116,202 -0.06(-1.36%)
May 26, 2021 4.190 4.420 4.150 4.420 174,898 +0.31(+7.54%)
May 25, 2021 4.070 4.230 4.020 4.110 149,574 +0.12(+3.01%)
May 24, 2021 4.300 4.310 3.960 3.990 243,466 -0.22(-5.23%)
May 21, 2021 4.370 4.580 4.180 4.210 258,986 -0.17(-3.88%)
May 20, 2021 3.930 4.400 3.930 4.380 198,045 +0.42(+10.61%)
May 19, 2021 3.920 4.120 3.760 3.960 243,445 -0.01(-0.25%)
May 18, 2021 3.850 4.150 3.770 3.970 211,454 +0.20(+5.31%)
May 17, 2021 3.870 3.950 3.760 3.770 118,071 -0.12(-3.08%)
May 14, 2021 3.860 4.080 3.781 3.890 134,500 +0.14(+3.73%)
May 13, 2021 4.080 4.090 3.550 3.750 304,584 -0.30(-7.41%)
May 12, 2021 4.040 4.170 3.970 4.050 124,476 -0.02(-0.49%)
May 11, 2021 3.880 4.130 3.810 4.070 582,619 -0.24(-5.57%)
May 10, 2021 4.750 4.750 4.200 4.310 463,082 -0.38(-8.10%)
May 07, 2021 4.720 4.922 4.610 4.690 563,383 -0.15(-3.10%)
May 06, 2021 5.140 5.180 4.550 4.840 880,224 -0.31(-6.02%)
May 05, 2021 5.540 5.540 5.100 5.150 284,185 -0.34(-6.19%)
May 04, 2021 5.580 5.640 5.230 5.490 327,508 -0.27(-4.69%)
May 03, 2021 6.060 6.100 5.660 5.760 200,095 -0.33(-5.42%)
Apr 30, 2021 6.030 6.175 5.930 6.090 126,000 -0.06(-0.98%)
Apr 29, 2021 6.310 6.350 5.970 6.150 257,770 -0.03(-0.49%)
Apr 28, 2021 6.260 6.350 5.640 6.180 623,620 -0.08(-1.28%)
Apr 27, 2021 6.660 6.680 6.140 6.260 423,559 -0.31(-4.72%)
Apr 26, 2021 5.920 6.740 5.920 6.570 1,139,384 +1.01(+18.17%)
Apr 23, 2021 5.580 5.750 5.400 5.560 563,500 +0.06(+1.09%)
Apr 22, 2021 5.400 6.190 5.230 5.500 534,007 +0.08(+1.48%)
Apr 21, 2021 5.220 5.600 5.050 5.420 450,813 +0.13(+2.46%)
Apr 20, 2021 6.000 6.150 5.050 5.290 898,241 -0.72(-11.98%)
Apr 19, 2021 6.170 6.390 5.900 6.010 644,400 -0.59(-8.94%)
Apr 16, 2021 6.390 6.620 5.810 6.600 1,055,300 +0.01(+0.15%)
Apr 15, 2021 7.590 7.770 6.330 6.590 3,270,931 -1.80(-21.45%)
Apr 14, 2021 8.910 9.000 8.290 8.390 917,210 -0.62(-6.88%)
Apr 13, 2021 8.900 11.56 8.710 9.010 4,210,352 +0.01(+0.11%)
Apr 12, 2021 9.330 9.750 8.630 9.000 590,249 -0.34(-3.64%)
Apr 09, 2021 9.410 9.720 8.770 9.340 438,900 -0.24(-2.51%)
Apr 08, 2021 9.690 10.15 9.510 9.580 217,991 +0.04(+0.42%)
Apr 07, 2021 9.650 10.20 9.090 9.540 774,885 -0.71(-6.93%)
Apr 06, 2021 13.00 13.75 10.05 10.25 5,546,538 -2.18(-17.54%)
Apr 05, 2021 11.74 12.43 11.35 12.43 580,068 +0.70(+5.97%)
Apr 01, 2021 10.93 11.74 10.90 11.73 873,600 +0.78(+7.12%)
Mar 31, 2021 10.98 11.25 10.56 10.95 488,676 -0.08(-0.73%)
Mar 30, 2021 10.74 11.22 10.50 11.03 347,839 -0.12(-1.08%)
Mar 29, 2021 12.08 12.90 9.500 11.15 3,591,520 +0.37(+3.43%)
Mar 26, 2021 9.790 11.00 9.570 10.78 1,027,400 +0.98(+10.00%)
Mar 25, 2021 8.720 9.850 8.660 9.800 446,503 +0.84(+9.37%)
Mar 24, 2021 8.500 9.280 8.220 8.960 601,646 +0.46(+5.41%)
Mar 23, 2021 8.410 8.940 8.300 8.500 380,856 +0.16(+1.92%)
Mar 22, 2021 8.650 8.770 8.220 8.340 233,546 -0.28(-3.25%)
Mar 19, 2021 8.320 8.944 8.300 8.620 217,300 +0.09(+1.06%)
Mar 18, 2021 9.630 9.630 8.520 8.530 838,140 -0.78(-8.38%)
Mar 17, 2021 9.040 9.670 8.850 9.310 419,650 -0.16(-1.69%)
Mar 16, 2021 10.05 10.50 9.190 9.470 852,296 -0.57(-5.68%)
Mar 15, 2021 10.20 11.00 9.650 10.04 778,753 -0.99(-8.98%)
Mar 12, 2021 11.57 13.14 10.90 11.03 7,758,600 +0.18(+1.66%)
Mar 11, 2021 10.51 11.28 10.37 10.85 580,951 +0.45(+4.33%)
Mar 10, 2021 10.71 11.00 10.20 10.40 666,143 -0.20(-1.89%)
Mar 09, 2021 10.50 11.20 9.660 10.60 875,704 -0.44(-3.99%)
Mar 08, 2021 9.650 11.70 9.650 11.04 2,761,178 +1.08(+10.84%)
Mar 05, 2021 8.720 10.25 8.230 9.960 1,343,300 +1.56(+18.57%)
Mar 04, 2021 8.180 8.760 7.780 8.400 652,042 +0.12(+1.45%)
Mar 03, 2021 8.460 8.600 8.010 8.280 222,581 -0.11(-1.31%)
Mar 02, 2021 8.700 8.870 8.340 8.390 177,379 -0.36(-4.11%)
Mar 01, 2021 8.750 9.210 8.130 8.750 552,838 -0.25(-2.78%)
Feb 26, 2021 8.520 9.408 8.520 9.000 388,300 +0.48(+5.63%)
Feb 25, 2021 8.730 10.20 8.060 8.520 821,256 -0.73(-7.89%)
Feb 24, 2021 8.600 9.500 8.600 9.250 546,128 +0.47(+5.35%)
Feb 23, 2021 8.520 9.690 7.510 8.780 2,554,184 +0.28(+3.29%)
Feb 22, 2021 8.260 9.120 7.750 8.500 336,454 +0.14(+1.67%)
Feb 19, 2021 8.160 8.960 7.710 8.360 366,400 +0.91(+12.21%)
Feb 18, 2021 7.150 8.000 6.730 7.450 788,177 +0.84(+12.71%)
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.