Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.550 4.625 4.410 4.470 3,301,492 -0.13(-2.83%)
Nov 29, 2021 4.690 4.730 4.540 4.600 3,261,994 +0.01(+0.22%)
Nov 26, 2021 4.620 4.665 4.530 4.590 2,158,235 -0.22(-4.57%)
Nov 24, 2021 4.700 4.840 4.670 4.810 2,249,360 +0.07(+1.48%)
Nov 23, 2021 4.730 4.795 4.630 4.740 2,728,725 +0.08(+1.72%)
Nov 22, 2021 4.660 4.765 4.625 4.660 2,713,705 +0.01(+0.22%)
Nov 19, 2021 4.670 4.785 4.650 4.650 2,183,328 -0.09(-1.90%)
Nov 18, 2021 4.750 4.760 4.730 4.740 2,687,592 -0.01(-0.21%)
Nov 17, 2021 4.790 4.835 4.740 4.750 2,458,125 -0.08(-1.66%)
Nov 16, 2021 4.830 4.880 4.700 4.830 3,277,572 -0.03(-0.62%)
Nov 15, 2021 5.010 5.010 4.850 4.860 2,033,056 -0.14(-2.80%)
Nov 12, 2021 4.860 5.050 4.850 5.000 2,582,742 +0.09(+1.83%)
Nov 11, 2021 4.900 4.930 4.820 4.910 2,834,457 +0.01(+0.20%)
Nov 10, 2021 4.900 4.900 2,105,601 -0.01(-0.20%)
Nov 09, 2021 4.980 5.040 4.895 4.910 3,380,009 -0.12(-2.39%)
Nov 08, 2021 5.150 5.190 5.000 5.030 2,813,495 -0.11(-2.14%)
Nov 05, 2021 5.110 5.260 5.060 5.140 2,946,269 +0.04(+0.78%)
Nov 04, 2021 5.290 5.350 5.040 5.100 4,228,541 -0.15(-2.86%)
Nov 03, 2021 5.580 5.580 5.220 5.250 4,579,202 -0.29(-5.23%)
Nov 02, 2021 5.590 5.615 5.510 5.540 1,775,367 -0.08(-1.42%)
Nov 01, 2021 5.430 5.620 5.455 5.620 2,426,645 +0.25(+4.66%)
Oct 29, 2021 5.470 5.560 5.365 5.370 2,013,874 -0.10(-1.83%)
Oct 28, 2021 5.450 5.540 5.420 5.470 1,658,560 +0.00(+0.00%)
Oct 27, 2021 5.430 5.540 5.336 5.470 4,618,701 -0.01(-0.18%)
Oct 26, 2021 5.560 5.480 5.480 1,299,746 -0.04(-0.72%)
Oct 25, 2021 5.520 5.610 5.490 5.520 1,745,123 +0.00(+0.00%)
Oct 22, 2021 5.510 5.550 5.490 5.520 974,315 +0.02(+0.36%)
Oct 21, 2021 5.470 5.570 5.440 5.500 1,283,995 +0.01(+0.18%)
Oct 20, 2021 5.490 5.540 5.440 5.490 1,304,044 +0.01(+0.18%)
Oct 19, 2021 5.570 5.570 5.450 5.480 1,335,263 -0.07(-1.26%)
Oct 18, 2021 5.530 5.610 5.480 5.550 1,138,574 +0.02(+0.36%)
Oct 15, 2021 5.630 5.640 5.520 5.530 3,041,135 -0.02(-0.36%)
Oct 14, 2021 5.500 5.560 5.440 5.550 1,742,544 +0.10(+1.83%)
Oct 13, 2021 5.400 5.480 5.320 5.450 3,046,844 +0.04(+0.74%)
Oct 12, 2021 5.370 5.470 5.335 5.410 2,287,425 +0.02(+0.37%)
Oct 11, 2021 5.490 5.515 5.390 5.390 1,249,726 -0.05(-0.92%)
Oct 08, 2021 5.525 5.530 5.405 5.440 1,955,779 -0.02(-0.37%)
Oct 07, 2021 5.410 5.555 5.370 5.460 3,252,094 +0.07(+1.30%)
Oct 06, 2021 5.380 5.460 5.330 5.390 2,471,966 -0.07(-1.28%)
Oct 05, 2021 5.290 5.495 5.200 5.460 2,257,748 +0.17(+3.21%)
Oct 04, 2021 5.430 5.430 5.250 5.290 2,294,099 -0.13(-2.40%)
Oct 01, 2021 5.250 5.440 5.175 5.420 3,324,123 +0.21(+4.03%)
Sep 30, 2021 5.270 5.350 5.210 5.210 5,182,456 -0.05(-0.95%)
Sep 29, 2021 5.150 5.340 5.080 5.260 2,993,755 +0.12(+2.33%)
Sep 28, 2021 5.280 5.320 5.090 5.140 3,382,063 -0.11(-2.10%)
Sep 27, 2021 5.150 5.310 5.100 5.250 3,603,733 +0.15(+2.94%)
Sep 24, 2021 5.130 5.155 5.010 5.100 5,139,183 -0.06(-1.16%)
Sep 23, 2021 5.110 5.240 5.080 5.160 2,173,752 +0.08(+1.57%)
Sep 22, 2021 4.930 5.120 4.915 5.080 2,616,784 +0.22(+4.53%)
Sep 21, 2021 4.950 4.975 4.830 4.860 1,916,620 -0.04(-0.82%)
Sep 20, 2021 4.940 5.015 4.810 4.900 3,278,577 -0.18(-3.54%)
Sep 17, 2021 5.120 5.120 4.985 5.080 5,216,129 +0.00(+0.00%)
Sep 16, 2021 5.050 5.125 4.985 5.080 1,755,575 +0.03(+0.59%)
Sep 15, 2021 4.960 5.100 4.930 5.050 2,331,634 +0.07(+1.41%)
Sep 14, 2021 5.090 5.090 4.960 4.980 2,430,984 -0.05(-0.99%)
Sep 13, 2021 5.120 5.120 4.990 5.030 2,144,735 -0.06(-1.18%)
Sep 10, 2021 5.120 5.285 5.010 5.090 2,553,802 +0.02(+0.39%)
Sep 09, 2021 5.050 5.205 5.020 5.070 2,020,855 -0.01(-0.20%)
Sep 08, 2021 5.060 5.110 4.985 5.080 2,129,888 -0.01(-0.20%)
Sep 07, 2021 5.170 5.210 5.090 5.090 2,183,104 -0.07(-1.36%)
Sep 03, 2021 5.210 5.225 5.110 5.160 1,768,185 -0.05(-0.96%)
Sep 02, 2021 5.200 5.245 5.140 5.210 1,647,577 +0.03(+0.58%)
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.