Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.683 4.687 4.658 4.666 305,881 -0.02(-0.35%)
May 27, 2021 4.691 4.691 4.666 4.683 510,967 +0.00(+0.00%)
May 26, 2021 4.674 4.683 4.650 4.683 511,796 +0.02(+0.35%)
May 25, 2021 4.666 4.674 4.641 4.666 1,017,618 +0.02(+0.35%)
May 24, 2021 4.641 4.666 4.641 4.650 1,419,275 +0.01(+0.18%)
May 21, 2021 4.658 4.662 4.633 4.641 298,778 -0.01(-0.18%)
May 20, 2021 4.641 4.658 4.633 4.650 617,567 +0.02(+0.36%)
May 19, 2021 4.641 4.641 4.613 4.633 504,083 -0.01(-0.18%)
May 18, 2021 4.641 4.661 4.633 4.641 826,343 +0.00(+0.00%)
May 17, 2021 4.650 4.658 4.625 4.641 975,050 +0.00(+0.00%)
May 14, 2021 4.641 4.650 4.625 4.641 1,106,017 +0.02(+0.54%)
May 13, 2021 4.658 4.658 4.617 4.617 444,314 -0.02(-0.46%)
May 12, 2021 4.671 4.679 4.626 4.638 739,137 -0.02(-0.35%)
May 11, 2021 4.671 4.679 4.638 4.655 662,567 -0.02(-0.35%)
May 10, 2021 4.704 4.704 4.655 4.671 1,534,731 -0.02(-0.52%)
May 07, 2021 4.696 4.700 4.679 4.696 514,450 +0.01(+0.17%)
May 06, 2021 4.671 4.696 4.663 4.687 551,996 +0.02(+0.53%)
May 05, 2021 4.655 4.671 4.638 4.663 951,518 +0.02(+0.53%)
May 04, 2021 4.638 4.646 4.615 4.638 1,056,845 +0.01(+0.18%)
May 03, 2021 4.614 4.630 4.589 4.630 1,348,641 +0.04(+0.89%)
Apr 30, 2021 4.581 4.605 4.573 4.589 1,046,541 +0.03(+0.72%)
Apr 29, 2021 4.573 4.589 4.548 4.556 621,811 -0.02(-0.36%)
Apr 28, 2021 4.556 4.581 4.556 4.573 1,054,791 +0.02(+0.36%)
Apr 27, 2021 4.564 4.564 4.540 4.556 322,432 +0.00(+0.00%)
Apr 26, 2021 4.589 4.589 4.528 4.556 728,088 +0.00(+0.00%)
Apr 23, 2021 4.573 4.597 4.556 4.556 601,859 -0.02(-0.36%)
Apr 22, 2021 4.597 4.605 4.556 4.573 443,099 -0.01(-0.18%)
Apr 21, 2021 4.589 4.605 4.573 4.581 415,677 -0.01(-0.18%)
Apr 20, 2021 4.605 4.605 4.564 4.589 276,845 -0.01(-0.18%)
Apr 19, 2021 4.605 4.622 4.589 4.597 363,401 +0.00(+0.00%)
Apr 16, 2021 4.622 4.622 4.581 4.597 749,639 -0.02(-0.53%)
Apr 15, 2021 4.605 4.622 4.589 4.622 407,731 +0.02(+0.53%)
Apr 14, 2021 4.614 4.622 4.581 4.597 558,037 -0.00(-0.11%)
Apr 13, 2021 4.594 4.602 4.561 4.602 476,370 +0.02(+0.36%)
Apr 12, 2021 4.602 4.618 4.578 4.586 725,077 -0.01(-0.18%)
Apr 09, 2021 4.635 4.635 4.570 4.594 394,706 -0.02(-0.53%)
Apr 08, 2021 4.627 4.643 4.610 4.618 142,055 -0.01(-0.18%)
Apr 07, 2021 4.618 4.635 4.594 4.627 240,510 +0.01(+0.18%)
Apr 06, 2021 4.602 4.618 4.578 4.618 505,383 +0.02(+0.53%)
Apr 05, 2021 4.610 4.610 4.570 4.594 448,665 +0.01(+0.18%)
Apr 01, 2021 4.578 4.618 4.553 4.586 507,041 +0.02(+0.36%)
Mar 31, 2021 4.553 4.570 4.553 4.570 342,634 +0.02(+0.36%)
Mar 30, 2021 4.537 4.553 4.521 4.553 357,791 +0.02(+0.54%)
Mar 29, 2021 4.521 4.545 4.496 4.529 428,388 +0.00(+0.00%)
Mar 26, 2021 4.545 4.570 4.504 4.529 617,043 -0.01(-0.18%)
Mar 25, 2021 4.545 4.570 4.504 4.537 409,750 -0.01(-0.18%)
Mar 24, 2021 4.545 4.561 4.512 4.545 760,869 +0.00(+0.00%)
Mar 23, 2021 4.496 4.545 4.488 4.545 575,453 +0.06(+1.27%)
Mar 22, 2021 4.529 4.537 4.488 4.488 126,697 -0.04(-0.90%)
Mar 19, 2021 4.512 4.529 4.480 4.529 365,487 +0.03(+0.72%)
Mar 18, 2021 4.521 4.537 4.496 4.496 572,978 -0.02(-0.54%)
Mar 17, 2021 4.553 4.553 4.503 4.521 918,899 -0.02(-0.54%)
Mar 16, 2021 4.537 4.561 4.529 4.545 299,527 +0.01(+0.18%)
Mar 15, 2021 4.537 4.545 4.512 4.537 835,282 +0.02(+0.54%)
Mar 12, 2021 4.504 4.529 4.472 4.512 1,259,991 +0.00(+0.07%)
Mar 11, 2021 4.582 4.598 4.497 4.509 1,304,611 -0.06(-1.42%)
Mar 10, 2021 4.574 4.582 4.525 4.574 1,606,942 +0.02(+0.53%)
Mar 09, 2021 4.550 4.598 4.534 4.550 1,257,328 +0.00(+0.00%)
Mar 08, 2021 4.542 4.550 4.485 4.550 691,318 +0.00(+0.00%)
Mar 05, 2021 4.436 4.554 4.436 4.550 1,736,874 +0.11(+2.37%)
Mar 04, 2021 4.542 4.566 4.412 4.444 1,695,239 -0.08(-1.88%)
Mar 03, 2021 4.501 4.578 4.501 4.529 2,875,824 +0.03(+0.63%)
Mar 02, 2021 4.485 4.517 4.457 4.501 332,686 +0.04(+0.91%)
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.