Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.889 3.889 3.818 3.840 9,754,040 -0.04(-0.91%)
Aug 30, 2021 3.910 3.932 3.843 3.875 10,598,206 -0.06(-1.44%)
Aug 27, 2021 3.861 3.935 3.833 3.932 7,182,006 +0.13(+3.35%)
Aug 26, 2021 3.840 3.875 3.776 3.804 7,702,721 -0.11(-2.89%)
Aug 25, 2021 3.882 3.925 3.840 3.918 7,608,933 +0.06(+1.47%)
Aug 24, 2021 3.811 3.896 3.783 3.861 11,876,641 +0.21(+5.83%)
Aug 23, 2021 3.648 3.698 3.616 3.648 7,170,566 +0.04(+1.18%)
Aug 20, 2021 3.585 3.645 3.542 3.606 7,133,215 -0.01(-0.20%)
Aug 19, 2021 3.634 3.655 3.578 3.613 11,392,289 -0.16(-4.32%)
Aug 18, 2021 3.804 3.868 3.769 3.776 18,243,626 -0.09(-2.38%)
Aug 17, 2021 3.953 3.971 3.822 3.868 8,414,032 -0.10(-2.62%)
Aug 16, 2021 4.055 4.055 3.941 3.972 9,613,187 -0.17(-4.03%)
Aug 13, 2021 4.167 4.174 4.090 4.139 8,269,330 -0.03(-0.83%)
Aug 12, 2021 4.229 4.264 4.163 4.174 20,851,242 -0.08(-1.96%)
Aug 11, 2021 4.257 4.271 4.146 4.257 16,598,846 +0.03(+0.82%)
Aug 10, 2021 4.111 4.250 4.090 4.222 12,623,913 +0.13(+3.06%)
Aug 09, 2021 4.055 4.118 4.007 4.097 7,977,427 -0.03(-0.67%)
Aug 06, 2021 4.146 4.153 4.055 4.125 9,287,423 +0.03(+0.85%)
Aug 05, 2021 4.181 4.201 4.024 4.090 14,823,793 -0.10(-2.33%)
Aug 04, 2021 4.222 4.268 4.083 4.188 11,783,987 +0.02(+0.50%)
Aug 03, 2021 4.083 4.198 3.989 4.167 12,729,004 +0.05(+1.18%)
Aug 02, 2021 4.188 4.215 4.097 4.118 9,680,509 -0.01(-0.17%)
Jul 30, 2021 4.208 4.271 4.097 4.125 9,973,602 -0.14(-3.26%)
Jul 29, 2021 4.208 4.271 4.188 4.264 13,216,707 +0.13(+3.03%)
Jul 28, 2021 4.132 4.167 4.062 4.139 6,392,131 +0.03(+0.85%)
Jul 27, 2021 4.181 4.184 4.035 4.104 12,181,542 -0.13(-2.96%)
Jul 26, 2021 4.111 4.243 4.104 4.229 13,443,441 +0.17(+4.11%)
Jul 23, 2021 4.090 4.132 4.055 4.062 12,754,934 +0.01(+0.34%)
Jul 22, 2021 4.028 4.076 3.965 4.048 11,810,295 +0.00(+0.00%)
Jul 21, 2021 3.909 4.062 3.895 4.048 11,867,880 +0.15(+3.93%)
Jul 20, 2021 3.833 3.930 3.777 3.895 11,317,215 +0.02(+0.54%)
Jul 19, 2021 3.791 3.881 3.763 3.875 13,420,804 -0.10(-2.62%)
Jul 16, 2021 4.048 4.066 3.934 3.979 13,800,185 -0.06(-1.55%)
Jul 15, 2021 4.090 4.160 3.986 4.041 13,753,140 -0.03(-0.85%)
Jul 14, 2021 4.167 4.243 4.038 4.076 18,633,170 +0.02(+0.51%)
Jul 13, 2021 4.104 4.111 4.035 4.055 14,542,934 +0.00(+0.00%)
Jul 12, 2021 3.923 4.073 3.902 4.055 11,108,494 +0.08(+2.10%)
Jul 09, 2021 3.902 4.000 3.868 3.972 11,398,684 +0.15(+3.82%)
Jul 08, 2021 3.847 3.877 3.758 3.826 11,581,717 -0.15(-3.68%)
Jul 07, 2021 3.972 4.035 3.917 3.972 9,590,646 +0.05(+1.24%)
Jul 06, 2021 3.944 3.996 3.888 3.923 17,149,526 -0.13(-3.09%)
Jul 02, 2021 4.021 4.097 3.979 4.048 10,693,936 +0.09(+2.28%)
Jul 01, 2021 4.146 4.153 3.937 3.958 16,195,896 -0.15(-3.56%)
Jun 30, 2021 4.188 4.188 4.069 4.104 28,806,952 -0.13(-2.96%)
Jun 29, 2021 4.327 4.334 4.167 4.229 51,659,920 -0.06(-1.30%)
Jun 28, 2021 4.334 4.341 4.208 4.285 19,506,220 -0.01(-0.16%)
Jun 25, 2021 4.375 4.410 4.292 4.292 16,952,064 -0.03(-0.80%)
Jun 24, 2021 4.229 4.396 4.188 4.327 18,872,990 +0.17(+4.19%)
Jun 23, 2021 4.167 4.215 4.132 4.153 13,399,702 +0.01(+0.17%)
Jun 22, 2021 4.104 4.181 4.069 4.146 21,121,398 +0.02(+0.51%)
Jun 21, 2021 3.972 4.163 3.972 4.125 16,638,759 +0.13(+3.13%)
Jun 18, 2021 4.041 4.076 3.958 4.000 20,991,944 +0.03(+0.70%)
Jun 17, 2021 4.125 4.125 3.951 3.972 39,369,828 -0.17(-4.19%)
Jun 16, 2021 4.341 4.348 4.111 4.146 27,670,618 -0.24(-5.55%)
Jun 15, 2021 4.382 4.403 4.287 4.389 13,606,204 -0.01(-0.32%)
Jun 14, 2021 4.480 4.487 4.382 4.403 10,620,748 -0.07(-1.56%)
Jun 11, 2021 4.473 4.483 4.398 4.473 13,230,560 +0.06(+1.42%)
Jun 10, 2021 4.417 4.438 4.351 4.410 13,553,282 +0.03(+0.63%)
Jun 09, 2021 4.327 4.452 4.313 4.382 21,070,244 +0.05(+1.12%)
Jun 08, 2021 4.410 4.445 4.327 4.334 13,354,461 -0.06(-1.27%)
Jun 07, 2021 4.410 4.438 4.351 4.389 12,955,624 -0.10(-2.32%)
Jun 04, 2021 4.577 4.584 4.459 4.494 17,472,424 +0.01(+0.16%)
Jun 03, 2021 4.521 4.528 4.431 4.487 7,847,672 -0.10(-2.12%)
Jun 02, 2021 4.549 4.654 4.535 4.584 17,038,984 -0.02(-0.45%)
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.