Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.750 3.980 3.670 3.910 15,230,407 +0.16(+4.27%)
Sep 29, 2021 3.970 3.980 3.645 3.750 14,138,343 -0.25(-6.25%)
Sep 28, 2021 4.240 4.270 3.880 4.000 27,039,262 -0.08(-1.96%)
Sep 27, 2021 3.960 4.140 3.830 4.080 25,727,190 +0.40(+10.87%)
Sep 24, 2021 3.590 3.800 3.450 3.680 15,539,705 +0.15(+4.25%)
Sep 23, 2021 3.370 3.540 3.290 3.530 8,440,170 +0.18(+5.37%)
Sep 22, 2021 3.230 3.450 3.230 3.350 10,068,129 +0.20(+6.35%)
Sep 21, 2021 3.200 3.250 3.085 3.150 8,564,712 -0.02(-0.47%)
Sep 20, 2021 3.160 3.290 3.080 3.165 15,259,694 -0.21(-6.08%)
Sep 17, 2021 3.400 3.430 3.210 3.370 43,363,644 +0.02(+0.60%)
Sep 16, 2021 3.480 3.517 3.310 3.350 10,295,099 -0.19(-5.37%)
Sep 15, 2021 3.220 3.600 3.220 3.540 28,768,384 +0.43(+13.83%)
Sep 14, 2021 3.250 3.280 3.060 3.110 14,881,989 -0.11(-3.42%)
Sep 13, 2021 2.970 3.300 2.960 3.220 16,140,371 +0.33(+11.42%)
Sep 10, 2021 3.120 3.124 2.890 2.890 7,963,282 -0.18(-5.86%)
Sep 09, 2021 3.030 3.160 2.960 3.070 7,427,592 +0.05(+1.66%)
Sep 08, 2021 3.180 3.210 3.020 3.020 7,589,757 -0.15(-4.73%)
Sep 07, 2021 3.110 3.210 3.070 3.170 7,009,453 +0.05(+1.60%)
Sep 03, 2021 3.190 3.200 3.030 3.120 7,213,367 -0.04(-1.27%)
Sep 02, 2021 3.060 3.240 3.060 3.160 11,550,978 +0.11(+3.61%)
Sep 01, 2021 3.060 3.160 2.940 3.050 10,266,498 -0.14(-4.39%)
Aug 31, 2021 2.930 3.195 2.910 3.190 12,854,585 +0.28(+9.62%)
Aug 30, 2021 3.000 3.050 2.890 2.910 7,153,017 -0.04(-1.36%)
Aug 27, 2021 2.910 3.010 2.900 2.950 11,484,737 +0.10(+3.51%)
Aug 26, 2021 2.920 2.950 2.810 2.850 4,850,786 -0.06(-2.06%)
Aug 25, 2021 2.910 2.950 2.850 2.910 5,817,615 +0.01(+0.34%)
Aug 24, 2021 2.870 2.930 2.770 2.900 8,339,876 +0.09(+3.20%)
Aug 23, 2021 2.670 2.850 2.670 2.810 7,817,244 +0.22(+8.49%)
Aug 20, 2021 2.540 2.660 2.515 2.590 6,981,190 +0.02(+0.78%)
Aug 19, 2021 2.660 2.730 2.530 2.570 12,136,928 -0.15(-5.51%)
Aug 18, 2021 2.820 2.888 2.700 2.720 6,043,428 -0.09(-3.20%)
Aug 17, 2021 2.740 2.950 2.690 2.810 8,726,448 +0.05(+1.81%)
Aug 16, 2021 2.850 2.885 2.750 2.760 7,368,231 -0.11(-3.83%)
Aug 13, 2021 2.970 3.000 2.860 2.870 5,438,996 -0.13(-4.33%)
Aug 12, 2021 3.010 3.050 2.900 3.000 7,269,537 -0.02(-0.66%)
Aug 11, 2021 3.000 3.040 2.945 3.020 7,261,657 +0.00(+0.00%)
Aug 10, 2021 3.040 3.080 2.950 3.020 7,784,095 +0.01(+0.33%)
Aug 09, 2021 3.000 3.060 2.940 3.010 7,735,978 +0.01(+0.33%)
Aug 06, 2021 3.000 3.070 2.930 3.000 9,370,966 -0.01(-0.33%)
Aug 05, 2021 2.960 3.120 2.960 3.010 16,495,976 +0.12(+4.15%)
Aug 04, 2021 2.990 3.120 2.865 2.890 60,287,180 -0.62(-17.66%)
Aug 03, 2021 3.540 3.660 3.430 3.510 7,621,579 -0.03(-0.85%)
Aug 02, 2021 3.780 3.790 3.510 3.540 9,393,468 -0.23(-6.10%)
Jul 30, 2021 4.010 4.070 3.700 3.770 11,640,634 -0.21(-5.28%)
Jul 29, 2021 3.600 4.270 3.510 3.980 28,048,090 +0.33(+9.04%)
Jul 28, 2021 3.440 3.690 3.440 3.650 5,954,921 +0.23(+6.73%)
Jul 27, 2021 3.640 3.660 3.330 3.420 7,215,766 -0.27(-7.32%)
Jul 26, 2021 3.620 3.820 3.580 3.690 5,682,558 +0.06(+1.65%)
Jul 23, 2021 3.750 3.780 3.520 3.630 6,463,180 -0.10(-2.68%)
Jul 22, 2021 3.840 3.850 3.621 3.730 7,181,044 -0.14(-3.62%)
Jul 21, 2021 3.800 3.900 3.740 3.870 7,296,565 +0.12(+3.20%)
Jul 20, 2021 3.500 3.800 3.410 3.750 8,331,772 +0.30(+8.70%)
Jul 19, 2021 3.410 3.615 3.290 3.450 12,779,142 -0.21(-5.74%)
Jul 16, 2021 3.930 3.930 3.542 3.660 11,605,217 -0.24(-6.15%)
Jul 15, 2021 3.800 4.215 3.750 3.900 11,512,194 +0.06(+1.56%)
Jul 14, 2021 4.080 4.140 3.830 3.840 9,074,940 -0.19(-4.71%)
Jul 13, 2021 4.460 4.500 3.990 4.030 10,841,067 -0.41(-9.23%)
Jul 12, 2021 4.270 4.590 4.267 4.440 6,885,990 +0.04(+0.91%)
Jul 09, 2021 4.350 4.420 4.240 4.400 5,766,052 +0.07(+1.62%)
Jul 08, 2021 3.950 4.410 3.880 4.330 10,709,494 +0.22(+5.35%)
Jul 07, 2021 4.390 4.460 4.050 4.110 9,792,787 -0.28(-6.38%)
Jul 06, 2021 4.400 4.460 4.230 4.390 7,735,984 -0.04(-0.90%)
Jul 02, 2021 4.590 4.610 4.325 4.430 9,062,759 -0.23(-4.94%)
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.