Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.772 4.855 4.717 4.735 75,012,712 +0.08(+1.78%)
May 27, 2021 4.552 4.680 4.552 4.653 56,650,736 +0.11(+2.42%)
May 26, 2021 4.524 4.616 4.515 4.543 50,892,296 -0.05(-1.00%)
May 25, 2021 4.625 4.634 4.543 4.588 28,734,184 -0.02(-0.40%)
May 24, 2021 4.625 4.671 4.588 4.607 22,531,218 -0.03(-0.59%)
May 21, 2021 4.726 4.731 4.625 4.634 42,439,804 -0.09(-1.94%)
May 20, 2021 4.543 4.726 4.533 4.726 53,976,504 +0.19(+4.25%)
May 19, 2021 4.497 4.561 4.487 4.533 29,794,734 -0.04(-0.80%)
May 18, 2021 4.579 4.653 4.543 4.570 47,175,116 +0.06(+1.43%)
May 17, 2021 4.478 4.529 4.461 4.506 23,922,702 +0.01(+0.20%)
May 14, 2021 4.442 4.497 4.396 4.497 26,486,702 +0.14(+3.16%)
May 13, 2021 4.368 4.396 4.276 4.359 37,870,324 +0.04(+0.85%)
May 12, 2021 4.451 4.478 4.304 4.322 48,293,412 -0.20(-4.46%)
May 11, 2021 4.451 4.533 4.423 4.524 52,670,796 -0.05(-1.00%)
May 10, 2021 4.717 4.726 4.552 4.570 61,118,508 -0.11(-2.35%)
May 07, 2021 4.607 4.754 4.570 4.680 82,375,648 +0.21(+4.72%)
May 06, 2021 4.405 4.478 4.396 4.469 40,637,044 +0.06(+1.46%)
May 05, 2021 4.396 4.451 4.368 4.405 43,547,864 +0.09(+2.13%)
May 04, 2021 4.405 4.432 4.231 4.313 59,311,576 -0.19(-4.28%)
May 03, 2021 4.368 4.533 4.331 4.506 79,578,088 +0.21(+4.91%)
Apr 30, 2021 4.368 4.432 4.249 4.295 73,017,032 +0.01(+0.21%)
Apr 29, 2021 4.460 4.524 4.175 4.286 180,682,208 +0.43(+11.19%)
Apr 28, 2021 3.909 3.946 3.845 3.854 33,185,678 -0.02(-0.47%)
Apr 27, 2021 3.854 3.882 3.827 3.873 31,835,666 +0.02(+0.48%)
Apr 26, 2021 3.863 3.882 3.827 3.854 36,949,080 +0.00(+0.00%)
Apr 23, 2021 3.818 3.854 3.781 3.854 26,230,118 +0.04(+0.96%)
Apr 22, 2021 3.854 3.882 3.818 3.818 32,852,274 -0.05(-1.19%)
Apr 21, 2021 3.799 3.873 3.790 3.863 27,173,530 +0.06(+1.45%)
Apr 20, 2021 3.790 3.808 3.772 3.808 34,801,180 -0.02(-0.48%)
Apr 19, 2021 3.827 3.873 3.808 3.827 35,851,880 -0.01(-0.24%)
Apr 16, 2021 3.808 3.845 3.790 3.836 24,969,114 +0.05(+1.21%)
Apr 15, 2021 3.781 3.827 3.763 3.790 28,428,122 +0.00(+0.00%)
Apr 14, 2021 3.790 3.827 3.772 3.790 31,233,274 +0.00(+0.00%)
Apr 13, 2021 3.744 3.808 3.726 3.790 25,480,722 +0.06(+1.47%)
Apr 12, 2021 3.772 3.790 3.735 3.735 21,964,874 -0.06(-1.45%)
Apr 09, 2021 3.744 3.808 3.735 3.790 49,461,156 +0.06(+1.72%)
Apr 08, 2021 3.744 3.763 3.689 3.726 22,483,778 +0.01(+0.25%)
Apr 07, 2021 3.698 3.717 3.671 3.717 32,753,912 +0.05(+1.25%)
Apr 06, 2021 3.689 3.707 3.662 3.671 27,001,530 -0.05(-1.23%)
Apr 05, 2021 3.680 3.717 3.671 3.717 23,192,670 +0.05(+1.25%)
Apr 01, 2021 3.671 3.707 3.643 3.671 26,496,986 +0.04(+1.01%)
Mar 31, 2021 3.643 3.671 3.634 3.634 20,275,948 -0.03(-0.75%)
Mar 30, 2021 3.662 3.671 3.588 3.662 32,407,028 -0.03(-0.75%)
Mar 29, 2021 3.707 3.744 3.671 3.689 28,549,304 -0.04(-0.99%)
Mar 26, 2021 3.689 3.753 3.643 3.726 37,618,816 +0.08(+2.27%)
Mar 25, 2021 3.597 3.671 3.579 3.643 41,393,892 +0.05(+1.28%)
Mar 24, 2021 3.652 3.671 3.597 3.597 38,102,396 -0.06(-1.51%)
Mar 23, 2021 3.726 3.744 3.652 3.652 36,766,096 -0.07(-1.97%)
Mar 22, 2021 3.735 3.772 3.707 3.726 33,950,184 +0.04(+1.00%)
Mar 19, 2021 3.616 3.753 3.606 3.689 51,792,572 +0.10(+2.81%)
Mar 18, 2021 3.707 3.790 3.588 3.588 91,341,224 -0.34(-8.64%)
Mar 17, 2021 3.845 3.946 3.818 3.928 26,854,408 +0.04(+0.94%)
Mar 16, 2021 3.964 3.992 3.845 3.891 40,371,112 -0.06(-1.40%)
Mar 15, 2021 3.937 4.029 3.909 3.946 64,999,148 +0.07(+1.90%)
Mar 12, 2021 3.753 3.877 3.744 3.873 46,788,224 +0.11(+2.93%)
Mar 11, 2021 3.744 3.799 3.717 3.763 51,962,992 +0.13(+3.54%)
Mar 10, 2021 3.707 3.717 3.597 3.634 52,316,752 +0.00(+0.00%)
Mar 09, 2021 3.634 3.680 3.625 3.634 31,253,146 +0.08(+2.33%)
Mar 08, 2021 3.542 3.643 3.515 3.551 48,687,252 -0.01(-0.26%)
Mar 05, 2021 3.551 3.579 3.460 3.561 66,438,064 +0.06(+1.57%)
Mar 04, 2021 3.634 3.671 3.441 3.506 84,264,696 -0.15(-4.02%)
Mar 03, 2021 3.671 3.689 3.625 3.652 44,930,728 -0.06(-1.49%)
Mar 02, 2021 3.698 3.735 3.671 3.707 31,518,264 +0.00(+0.00%)
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.