Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.588 4.588 4.223 4.430 40,949 -0.26(-5.47%)
Apr 29, 2021 4.819 4.819 4.588 4.686 16,300 -0.10(-2.06%)
Apr 28, 2021 4.834 4.834 4.748 4.785 4,727 +0.07(+1.57%)
Apr 27, 2021 4.834 4.834 4.711 4.711 5,503 +0.02(+0.53%)
Apr 26, 2021 4.686 4.864 4.686 4.686 19,084 +0.01(+0.21%)
Apr 23, 2021 4.597 4.760 4.597 4.676 13,987 -0.03(-0.63%)
Apr 22, 2021 4.553 4.706 4.523 4.706 5,039 +0.11(+2.47%)
Apr 21, 2021 4.696 4.696 4.588 4.593 4,668 -0.13(-2.72%)
Apr 20, 2021 4.578 4.731 4.578 4.721 13,811 +0.15(+3.35%)
Apr 19, 2021 4.479 4.637 4.464 4.568 8,737 +0.13(+3.00%)
Apr 16, 2021 4.405 4.445 4.232 4.435 15,203 +0.19(+4.41%)
Apr 15, 2021 4.247 4.247 4.247 208 +0.00(+0.00%)
Apr 14, 2021 4.292 4.316 4.242 4.247 5,368 +0.02(+0.47%)
Apr 13, 2021 4.213 4.302 4.203 4.228 17,985 +0.05(+1.18%)
Apr 12, 2021 4.287 4.287 4.178 4.178 36,724 -0.11(-2.64%)
Apr 09, 2021 4.252 4.306 4.228 4.292 15,001 +0.06(+1.52%)
Apr 08, 2021 4.351 4.440 4.223 4.228 22,834 -0.12(-2.83%)
Apr 07, 2021 4.366 4.439 4.351 4.351 19,607 -0.02(-0.45%)
Apr 06, 2021 4.371 4.379 4.356 4.371 14,863 +0.03(+0.68%)
Apr 05, 2021 4.419 4.438 4.297 4.341 9,181 +0.04(+0.92%)
Apr 01, 2021 4.366 4.366 4.292 4.302 5,067 +0.01(+0.23%)
Mar 31, 2021 4.272 4.415 4.272 4.292 5,351 +0.06(+1.52%)
Mar 30, 2021 4.193 4.380 4.193 4.228 53,282 +0.27(+6.86%)
Mar 29, 2021 3.938 4.272 3.938 3.956 9,138 +0.03(+0.75%)
Mar 26, 2021 4.006 4.006 3.922 3.927 11,757 -0.02(-0.50%)
Mar 25, 2021 3.956 4.246 3.946 3.946 10,634 -0.07(-1.84%)
Mar 24, 2021 3.986 4.144 3.986 4.020 4,755 +0.07(+1.87%)
Mar 23, 2021 4.183 4.183 3.946 3.946 13,192 -0.25(-5.88%)
Mar 22, 2021 4.287 4.287 4.168 4.193 3,894 -0.18(-4.17%)
Mar 19, 2021 4.267 4.435 4.203 4.375 11,960 +0.17(+3.99%)
Mar 18, 2021 4.208 4.358 4.208 4.208 7,427 +0.00(+0.12%)
Mar 17, 2021 4.070 4.265 4.070 4.203 20,748 +0.00(+0.12%)
Mar 16, 2021 4.193 4.316 4.168 4.198 9,377 -0.06(-1.48%)
Mar 15, 2021 4.237 4.267 4.156 4.261 8,548 +0.02(+0.44%)
Mar 12, 2021 4.242 4.354 4.188 4.242 12,163 +0.09(+2.14%)
Mar 11, 2021 4.405 4.405 4.109 4.154 15,587 +0.11(+2.68%)
Mar 10, 2021 4.030 4.070 3.951 4.045 14,303 +0.11(+2.76%)
Mar 09, 2021 4.094 4.094 3.932 3.936 17,259 +0.01(+0.19%)
Mar 08, 2021 4.015 4.015 3.907 3.929 27,271 -0.02(-0.44%)
Mar 05, 2021 3.944 4.098 3.902 3.946 25,542 +0.00(+0.13%)
Mar 04, 2021 4.045 4.089 3.927 3.941 14,036 -0.05(-1.24%)
Mar 03, 2021 4.178 4.425 3.991 3.991 45,940 -0.18(-4.37%)
Mar 02, 2021 4.163 4.422 4.084 4.173 79,500 +0.17(+4.19%)
Mar 01, 2021 4.476 4.476 4.006 4.006 10,581 -0.13(-3.22%)
Feb 26, 2021 4.326 4.326 4.139 4.139 29,394 -0.15(-3.45%)
Feb 25, 2021 4.371 4.371 4.255 4.287 12,530 -0.05(-1.14%)
Feb 24, 2021 4.267 4.336 4.121 4.336 18,149 +0.28(+6.93%)
Feb 23, 2021 4.223 4.242 3.833 4.055 99,744 -0.21(-4.97%)
Feb 22, 2021 4.538 4.538 4.225 4.267 75,517 -0.27(-5.88%)
Feb 19, 2021 4.538 4.595 4.459 4.533 16,014 +0.04(+0.99%)
Feb 18, 2021 4.910 4.910 4.440 4.489 69,705 -0.50(-9.99%)
Feb 17, 2021 4.802 5.101 4.802 4.987 34,336 -0.14(-2.69%)
Feb 16, 2021 5.288 5.397 4.849 5.125 75,736 +0.19(+3.80%)
Feb 12, 2021 5.614 5.630 4.938 4.938 54,328 -0.39(-7.40%)
Feb 11, 2021 6.127 6.127 5.258 5.332 87,479 -0.59(-9.92%)
Feb 10, 2021 6.107 6.107 5.875 5.920 20,535 +0.16(+2.83%)
Feb 09, 2021 5.402 6.179 5.370 5.757 66,603 +0.27(+4.85%)
Feb 08, 2021 5.406 5.584 5.347 5.490 25,066 +0.29(+5.50%)
Feb 05, 2021 5.180 5.466 5.158 5.204 23,110 +0.20(+4.08%)
Feb 04, 2021 5.081 5.150 4.910 5.000 10,701 -0.15(-3.00%)
Feb 03, 2021 5.091 5.379 4.884 5.155 24,543 +0.10(+1.95%)
Feb 02, 2021 5.278 5.328 5.056 5.056 20,091 -0.07(-1.44%)
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.