Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 11.61 11.91 11.28 11.30 16,787,441 -0.29(-2.50%)
Jul 30, 2021 11.72 11.77 11.48 11.59 12,413,341 -0.22(-1.86%)
Jul 29, 2021 11.90 11.99 11.73 11.81 14,510,573 +0.03(+0.25%)
Jul 28, 2021 11.50 11.91 11.37 11.78 15,955,677 +0.41(+3.61%)
Jul 27, 2021 11.81 11.81 11.32 11.37 19,394,800 -0.46(-3.89%)
Jul 26, 2021 11.53 11.94 11.51 11.83 18,639,982 +0.33(+2.87%)
Jul 23, 2021 11.66 11.70 11.32 11.50 11,639,616 -0.20(-1.71%)
Jul 22, 2021 11.82 11.86 11.55 11.70 13,180,356 -0.17(-1.43%)
Jul 21, 2021 11.63 12.05 11.59 11.87 17,864,714 +0.53(+4.67%)
Jul 20, 2021 11.16 11.51 10.93 11.34 13,801,668 +0.22(+1.98%)
Jul 19, 2021 11.09 11.45 10.92 11.12 21,669,607 -0.63(-5.36%)
Jul 16, 2021 12.42 12.46 11.69 11.75 18,247,421 -0.49(-4.00%)
Jul 15, 2021 12.32 12.53 12.11 12.24 16,619,620 -0.28(-2.24%)
Jul 14, 2021 13.25 13.47 12.38 12.52 20,017,551 -0.60(-4.57%)
Jul 13, 2021 13.26 13.30 13.02 13.12 13,444,536 -0.21(-1.58%)
Jul 12, 2021 13.02 13.44 12.88 13.33 12,820,048 +0.07(+0.53%)
Jul 09, 2021 13.15 13.35 12.94 13.26 11,774,940 +0.31(+2.39%)
Jul 08, 2021 12.54 13.17 12.52 12.95 15,026,413 +0.02(+0.15%)
Jul 07, 2021 13.21 13.41 12.69 12.93 14,947,207 -0.28(-2.12%)
Jul 06, 2021 13.87 13.94 13.17 13.21 18,151,196 -0.64(-4.62%)
Jul 02, 2021 14.02 14.08 13.82 13.85 13,780,606 -0.32(-2.26%)
Jul 01, 2021 14.19 14.33 13.80 14.17 26,932,787 +0.55(+4.04%)
Jun 30, 2021 13.44 13.75 13.40 13.62 16,953,211 +0.29(+2.18%)
Jun 29, 2021 13.50 13.66 13.30 13.33 13,124,432 -0.06(-0.45%)
Jun 28, 2021 14.00 14.09 13.28 13.39 18,239,938 -0.68(-4.83%)
Jun 25, 2021 13.89 14.10 13.77 14.07 17,631,110 +0.22(+1.59%)
Jun 24, 2021 13.51 13.89 13.40 13.85 11,354,926 +0.29(+2.14%)
Jun 23, 2021 13.69 14.00 13.55 13.56 14,424,708 +0.09(+0.67%)
Jun 22, 2021 13.34 13.53 13.13 13.47 15,430,230 +0.03(+0.22%)
Jun 21, 2021 12.77 13.46 12.77 13.44 19,777,764 +0.87(+6.92%)
Jun 18, 2021 12.62 12.92 12.58 12.57 23,417,626 -0.32(-2.48%)
Jun 17, 2021 13.62 13.78 12.65 12.89 27,897,345 -0.77(-5.64%)
Jun 16, 2021 13.72 13.90 13.43 13.66 20,440,078 -0.18(-1.30%)
Jun 15, 2021 13.51 13.87 13.46 13.84 17,132,802 +0.42(+3.13%)
Jun 14, 2021 13.61 13.97 13.32 13.42 18,754,674 -0.04(-0.30%)
Jun 11, 2021 13.57 13.71 13.42 13.46 15,320,937 -0.01(-0.07%)
Jun 10, 2021 13.85 13.86 13.20 13.47 18,481,337 +0.11(+0.82%)
Jun 09, 2021 13.62 13.76 13.32 13.36 14,641,350 -0.23(-1.69%)
Jun 08, 2021 13.54 13.74 13.29 13.59 18,840,787 -0.09(-0.66%)
Jun 07, 2021 13.89 14.08 13.63 13.68 11,788,772 -0.12(-0.87%)
Jun 04, 2021 13.90 14.07 13.58 13.80 15,845,805 +0.00(+0.00%)
Jun 03, 2021 13.84 14.16 13.68 13.80 19,436,971 -0.09(-0.65%)
Jun 02, 2021 14.01 14.03 13.49 13.89 26,964,695 +0.13(+0.94%)
Jun 01, 2021 12.70 13.84 12.62 13.76 50,916,627 +1.65(+13.63%)
May 28, 2021 12.17 12.23 11.98 12.11 12,923,544 +0.02(+0.17%)
May 27, 2021 11.99 12.24 11.97 12.09 17,792,968 +0.19(+1.60%)
May 26, 2021 11.69 11.96 11.57 11.90 11,910,615 +0.24(+2.06%)
May 25, 2021 11.90 11.99 11.64 11.66 16,269,871 -0.31(-2.59%)
May 24, 2021 11.78 12.03 11.48 11.97 16,266,558 +0.37(+3.19%)
May 21, 2021 11.74 11.85 11.57 11.60 16,900,698 +0.07(+0.61%)
May 20, 2021 11.56 11.60 11.29 11.53 15,213,512 -0.08(-0.69%)
May 19, 2021 11.61 11.83 11.33 11.61 18,250,330 -0.32(-2.68%)
May 18, 2021 12.18 12.44 11.82 11.93 21,651,688 -0.32(-2.61%)
May 17, 2021 11.73 12.27 11.66 12.25 17,163,750 +0.45(+3.81%)
May 14, 2021 11.26 11.91 11.26 11.80 19,198,812 +0.73(+6.59%)
May 13, 2021 11.43 11.71 10.87 11.07 25,394,744 -0.47(-4.07%)
May 12, 2021 11.64 12.08 11.45 11.54 20,225,167 +0.05(+0.44%)
May 11, 2021 11.21 11.69 11.10 11.49 14,185,451 -0.16(-1.37%)
May 10, 2021 12.03 12.34 11.64 11.65 20,003,140 -0.24(-2.02%)
May 07, 2021 11.39 11.91 11.26 11.89 20,125,762 +0.39(+3.39%)
May 06, 2021 11.62 11.81 11.24 11.50 19,936,229 -0.20(-1.71%)
May 05, 2021 11.53 11.85 11.26 11.70 20,765,774 +0.38(+3.36%)
May 04, 2021 11.15 11.37 10.95 11.32 20,481,792 +0.19(+1.71%)
May 03, 2021 11.17 11.29 10.87 11.13 42,991,497 -0.13(-1.15%)
Apr 30, 2021 11.50 11.88 11.26 11.26 20,644,600 -0.47(-4.01%)
Apr 29, 2021 12.04 12.06 11.52 11.73 16,394,836 -0.02(-0.17%)
Apr 28, 2021 11.13 11.85 11.13 11.75 22,027,840 +0.71(+6.43%)
Apr 27, 2021 10.86 11.07 10.76 11.04 17,275,887 +0.26(+2.41%)
Apr 26, 2021 10.56 10.97 10.54 10.78 12,522,518 +0.11(+1.03%)
Apr 23, 2021 10.42 10.75 10.33 10.67 14,908,100 +0.34(+3.29%)
Apr 22, 2021 10.46 10.57 10.21 10.33 15,122,833 -0.11(-1.05%)
Apr 21, 2021 9.770 10.52 9.700 10.44 21,647,823 +0.33(+3.26%)
Apr 20, 2021 10.60 10.61 9.930 10.11 19,781,487 -0.52(-4.89%)
Apr 19, 2021 10.56 10.77 10.42 10.63 16,873,580 +0.10(+0.95%)
Apr 16, 2021 10.92 10.96 10.52 10.53 16,853,100 -0.31(-2.86%)
Apr 15, 2021 11.09 11.12 10.78 10.84 20,895,124 -0.25(-2.25%)
Apr 14, 2021 10.86 11.46 10.85 11.09 21,621,618 +0.33(+3.07%)
Apr 13, 2021 10.84 10.97 10.73 10.76 13,625,095 -0.01(-0.09%)
Apr 12, 2021 11.05 11.23 10.69 10.77 16,322,665 -0.14(-1.28%)
Apr 09, 2021 10.89 11.22 10.85 10.91 17,129,100 +0.01(+0.09%)
Apr 08, 2021 10.82 10.91 10.63 10.90 16,427,219 -0.04(-0.37%)
Apr 07, 2021 11.13 11.18 10.78 10.94 18,920,655 -0.20(-1.80%)
Apr 06, 2021 11.28 11.60 11.08 11.14 23,061,627 -0.05(-0.45%)
Apr 05, 2021 11.65 11.67 11.00 11.19 27,951,262 -0.60(-5.09%)
Apr 01, 2021 10.97 11.91 10.88 11.79 52,731,200 +1.11(+10.39%)
Mar 31, 2021 11.00 11.00 10.63 10.68 18,082,574 -0.30(-2.73%)
Mar 30, 2021 10.78 11.11 10.61 10.98 16,485,177 +0.08(+0.73%)
Mar 29, 2021 11.00 11.17 10.65 10.90 20,810,056 -0.19(-1.71%)
Mar 26, 2021 10.88 11.13 10.74 11.09 26,877,300 +0.56(+5.32%)
Mar 25, 2021 10.11 10.60 9.830 10.53 22,660,684 +0.09(+0.86%)
Mar 24, 2021 10.49 10.80 10.40 10.44 24,402,981 +0.27(+2.65%)
Mar 23, 2021 10.28 10.57 10.08 10.17 36,107,584 -0.66(-6.09%)
Mar 22, 2021 10.98 10.98 10.61 10.83 20,006,317 -0.19(-1.72%)
Mar 19, 2021 10.74 11.18 10.56 11.02 42,602,300 +0.34(+3.18%)
Mar 18, 2021 11.55 11.59 10.60 10.68 29,710,803 -0.98(-8.40%)
Mar 17, 2021 11.41 11.72 11.24 11.66 21,218,787 +0.20(+1.75%)
Mar 16, 2021 11.75 11.85 11.32 11.46 21,548,680 -0.59(-4.90%)
Mar 15, 2021 12.25 12.29 11.88 12.05 19,500,052 -0.15(-1.23%)
Mar 12, 2021 12.44 12.54 12.14 12.20 18,642,600 -0.31(-2.48%)
Mar 11, 2021 12.36 12.79 12.18 12.51 18,746,541 +0.29(+2.37%)
Mar 10, 2021 11.98 12.32 11.89 12.22 25,220,151 +0.22(+1.83%)
Mar 09, 2021 12.39 12.50 11.92 12.00 28,037,915 -0.38(-3.07%)
Mar 08, 2021 13.10 13.17 12.14 12.38 32,985,372 -0.60(-4.62%)
Mar 05, 2021 13.00 13.29 12.31 12.98 48,827,900 +0.62(+5.02%)
Mar 04, 2021 11.67 12.63 11.47 12.36 50,142,790 +0.73(+6.28%)
Mar 03, 2021 11.43 12.04 11.32 11.63 23,182,923 +0.40(+3.56%)
Mar 02, 2021 11.13 11.73 11.09 11.23 20,337,680 +0.03(+0.27%)
Mar 01, 2021 11.51 11.63 11.12 11.20 19,941,357 +0.10(+0.90%)
Feb 26, 2021 11.12 11.32 10.46 11.10 40,793,600 -0.20(-1.77%)
Feb 25, 2021 12.00 12.09 11.15 11.30 37,402,194 -0.54(-4.56%)
Feb 24, 2021 11.24 12.30 10.86 11.84 55,107,317 +0.68(+6.09%)
Feb 23, 2021 10.33 11.30 9.650 11.16 46,560,066 +0.96(+9.41%)
Feb 22, 2021 9.510 10.65 9.440 10.20 46,113,931 +0.75(+7.94%)
Feb 19, 2021 9.210 9.480 9.140 9.450 21,488,700 +0.33(+3.62%)
Feb 18, 2021 9.500 9.570 9.110 9.120 19,502,406 -0.46(-4.80%)
Feb 17, 2021 9.550 9.710 9.270 9.580 21,654,611 +0.03(+0.31%)
Feb 16, 2021 9.300 9.800 9.220 9.550 27,024,534 +0.58(+6.47%)
Feb 12, 2021 8.640 9.020 8.570 8.970 20,847,300 +0.22(+2.51%)
Feb 11, 2021 9.030 9.030 8.510 8.750 24,540,370 -0.34(-3.74%)
Feb 10, 2021 8.990 9.280 8.920 9.090 21,987,333 +0.20(+2.25%)
Feb 09, 2021 8.880 9.040 8.510 8.890 31,240,041 -0.09(-1.00%)
Feb 08, 2021 8.060 9.060 8.060 8.980 38,513,581 +1.04(+13.10%)
Feb 05, 2021 7.930 8.100 7.880 7.940 18,389,500 +0.13(+1.66%)
Feb 04, 2021 7.920 7.920 7.610 7.810 16,205,656 +0.01(+0.13%)
Feb 03, 2021 7.510 7.820 7.480 7.800 24,966,669 +0.42(+5.69%)
Feb 02, 2021 7.650 7.720 7.330 7.380 19,903,894 +0.04(+0.54%)
Feb 01, 2021 7.360 7.450 7.200 7.340 17,354,630 +0.10(+1.38%)
Jan 29, 2021 7.510 7.720 7.210 7.240 23,929,800 -0.32(-4.23%)
Jan 28, 2021 7.680 7.880 7.350 7.560 29,149,984 +0.02(+0.27%)
Jan 27, 2021 7.250 7.930 7.220 7.540 29,566,106 +0.07(+0.94%)
Jan 26, 2021 7.960 8.080 7.440 7.470 32,843,056 -0.35(-4.48%)
Jan 25, 2021 8.000 8.020 7.620 7.820 31,130,401 -0.33(-4.05%)
Jan 22, 2021 8.060 8.220 7.900 8.150 26,298,300 -0.10(-1.21%)
Jan 21, 2021 8.490 8.560 8.080 8.250 31,851,647 -0.37(-4.29%)
Jan 20, 2021 8.700 8.790 8.350 8.620 27,394,148 +0.05(+0.58%)
Jan 19, 2021 8.480 8.650 8.350 8.570 26,302,209 +0.32(+3.88%)
Jan 15, 2021 8.550 8.570 8.100 8.250 30,573,800 -0.42(-4.84%)
Jan 14, 2021 8.190 8.830 8.180 8.670 34,924,012 +0.63(+7.84%)
Jan 13, 2021 8.410 8.410 7.910 8.040 33,759,581 -0.35(-4.17%)
Jan 12, 2021 7.870 8.400 7.780 8.390 41,150,269 +0.75(+9.82%)
Jan 11, 2021 7.270 7.670 7.170 7.640 26,155,327 +0.09(+1.19%)
Jan 08, 2021 7.850 7.850 7.450 7.550 26,139,600 -0.14(-1.82%)
Jan 07, 2021 7.600 7.860 7.550 7.690 31,060,936 +0.19(+2.53%)
Jan 06, 2021 7.570 7.670 7.330 7.500 44,652,706 +0.05(+0.67%)
Jan 05, 2021 6.910 7.820 6.910 7.450 52,996,191 +0.62(+9.08%)
Jan 04, 2021 6.780 6.890 6.590 6.830 31,488,584 +0.16(+2.40%)
Dec 31, 2020 6.670 6.670 6.670 19,204,739 -0.13(-1.91%)
Dec 30, 2020 6.580 6.840 6.550 6.800 19,204,739 +0.23(+3.50%)
Dec 29, 2020 6.710 6.740 6.500 6.570 16,752,062 -0.06(-0.90%)
Dec 28, 2020 6.730 6.840 6.590 6.630 15,427,971 +0.00(+0.00%)
Dec 24, 2020 6.780 6.790 6.450 6.630 15,690,700 -0.18(-2.64%)
Dec 23, 2020 6.410 6.960 6.400 6.810 30,760,794 +0.50(+7.92%)
Dec 22, 2020 6.530 6.590 6.310 6.310 19,426,145 -0.24(-3.66%)
Dec 21, 2020 6.350 6.670 6.272 6.550 24,145,523 -0.18(-2.67%)
Dec 18, 2020 6.930 6.983 6.660 6.730 29,291,100 -0.18(-2.60%)
Dec 17, 2020 7.030 7.060 6.860 6.910 19,910,206 -0.06(-0.86%)
Dec 16, 2020 7.010 7.180 6.880 6.970 25,554,019 +0.06(+0.87%)
Dec 15, 2020 6.740 6.950 6.670 6.910 23,515,944 +0.19(+2.83%)
Dec 14, 2020 7.200 7.250 6.680 6.720 27,537,959 -0.34(-4.82%)
Dec 11, 2020 7.310 7.310 7.000 7.060 25,131,100 -0.24(-3.29%)
Dec 10, 2020 7.170 7.460 7.110 7.300 40,003,401 +0.15(+2.10%)
Dec 09, 2020 7.260 7.400 6.980 7.150 50,251,553 +0.08(+1.13%)
Dec 08, 2020 6.620 7.150 6.590 7.070 36,760,275 +0.38(+5.68%)
Dec 07, 2020 6.810 6.890 6.610 6.690 33,111,040 -0.16(-2.34%)
Dec 04, 2020 6.370 6.850 6.345 6.850 41,865,900 +0.66(+10.66%)
Dec 03, 2020 6.140 6.310 6.010 6.190 35,775,575 +0.13(+2.15%)
Dec 02, 2020 5.790 6.280 5.760 6.060 28,994,006 +0.20(+3.41%)
Dec 01, 2020 6.150 6.190 5.800 5.860 31,017,637 -0.06(-1.01%)
Nov 30, 2020 6.280 6.320 5.900 5.920 33,744,025 -0.43(-6.77%)
Nov 27, 2020 6.460 6.530 6.310 6.350 14,842,000 -0.08(-1.24%)
Nov 25, 2020 6.400 6.600 6.240 6.430 27,827,300 -0.02(-0.31%)
Nov 24, 2020 6.500 6.630 6.340 6.450 42,160,128 +0.28(+4.54%)
Nov 23, 2020 5.720 6.190 5.710 6.170 41,946,485 +0.57(+10.18%)
Nov 20, 2020 5.670 5.730 5.510 5.600 30,192,800 -0.09(-1.58%)
Nov 19, 2020 5.460 5.710 5.370 5.690 20,251,969 +0.20(+3.64%)
Nov 18, 2020 5.540 5.860 5.480 5.490 41,375,391 -0.01(-0.18%)
Nov 17, 2020 5.320 5.540 5.210 5.500 31,136,054 +0.02(+0.36%)
Nov 16, 2020 5.320 5.480 5.220 5.480 36,454,169 +0.42(+8.30%)
Nov 13, 2020 4.870 5.075 4.860 5.060 22,610,800 +0.24(+4.98%)
Nov 12, 2020 4.960 5.140 4.770 4.820 25,585,280 -0.25(-4.93%)
Nov 11, 2020 5.150 5.220 5.010 5.070 29,605,125 +0.00(+0.00%)
Nov 10, 2020 5.200 5.220 4.890 5.070 38,714,328 -0.02(-0.39%)
Nov 09, 2020 4.700 5.190 4.670 5.090 63,014,194 +0.96(+23.24%)
Nov 06, 2020 4.260 4.420 4.100 4.130 33,393,200 -0.16(-3.73%)
Nov 05, 2020 4.290 4.510 4.210 4.290 51,467,707 +0.02(+0.47%)
Nov 04, 2020 4.120 4.340 3.990 4.270 48,575,182 +0.13(+3.14%)
Nov 03, 2020 4.250 4.300 4.100 4.140 27,622,559 -0.01(-0.24%)
Nov 02, 2020 3.980 4.220 3.860 4.150 28,877,462 +0.19(+4.80%)
Oct 30, 2020 3.940 4.010 3.830 3.960 28,399,600 -0.03(-0.75%)
Oct 29, 2020 3.810 3.990 3.730 3.990 33,112,206 +0.14(+3.64%)
Oct 28, 2020 3.980 4.000 3.820 3.850 35,761,709 -0.28(-6.78%)
Oct 27, 2020 4.110 4.190 4.040 4.130 29,086,547 +0.00(+0.00%)
Oct 26, 2020 4.290 4.300 4.100 4.130 27,971,594 -0.31(-6.98%)
Oct 23, 2020 4.400 4.560 4.370 4.440 30,662,100 +0.07(+1.60%)
Oct 22, 2020 4.110 4.400 4.090 4.370 29,828,134 +0.27(+6.59%)
Oct 21, 2020 4.110 4.225 4.060 4.100 27,317,081 -0.05(-1.20%)
Oct 20, 2020 4.010 4.190 4.000 4.150 27,768,129 +0.17(+4.27%)
Oct 19, 2020 4.100 4.140 3.980 3.980 28,802,297 -0.09(-2.21%)
Oct 16, 2020 4.230 4.230 4.070 4.070 25,005,800 -0.20(-4.68%)
Oct 15, 2020 4.150 4.270 4.060 4.270 21,725,791 +0.07(+1.67%)
Oct 14, 2020 4.260 4.470 4.200 4.200 23,455,683 -0.03(-0.71%)
Oct 13, 2020 4.210 4.330 4.190 4.230 21,197,034 -0.06(-1.40%)
Oct 12, 2020 4.240 4.320 4.180 4.290 24,525,190 +0.03(+0.70%)
Oct 09, 2020 4.410 4.475 4.200 4.260 23,129,900 -0.12(-2.74%)
Oct 08, 2020 4.110 4.380 4.060 4.380 25,863,384 +0.25(+6.05%)
Oct 07, 2020 4.100 4.150 4.030 4.130 21,640,256 +0.09(+2.23%)
Oct 06, 2020 4.290 4.380 4.030 4.040 29,737,862 -0.19(-4.49%)
Oct 05, 2020 4.210 4.240 4.090 4.230 26,465,688 +0.11(+2.67%)
Oct 02, 2020 3.820 4.130 3.790 4.120 33,777,300 +0.17(+4.30%)
Oct 01, 2020 4.050 4.080 3.930 3.950 25,307,284 -0.14(-3.42%)
Sep 30, 2020 4.150 4.210 4.060 4.090 24,666,685 -0.07(-1.68%)
Sep 29, 2020 4.260 4.270 4.040 4.160 23,565,197 -0.13(-3.03%)
Sep 28, 2020 4.210 4.370 4.130 4.290 25,049,723 +0.15(+3.62%)
Sep 25, 2020 4.230 4.280 4.080 4.140 24,451,400 -0.17(-3.94%)
Sep 24, 2020 4.190 4.400 4.020 4.310 28,671,256 +0.10(+2.38%)
Sep 23, 2020 4.500 4.530 4.210 4.210 20,711,150 -0.26(-5.82%)
Sep 22, 2020 4.590 4.690 4.440 4.470 17,561,934 -0.09(-1.97%)
Sep 21, 2020 4.640 4.650 4.490 4.560 23,003,097 -0.26(-5.39%)
Sep 18, 2020 4.660 4.870 4.650 4.820 49,201,500 +0.14(+2.99%)
Sep 17, 2020 4.480 4.700 4.470 4.680 22,613,097 +0.12(+2.63%)
Sep 16, 2020 4.420 4.670 4.350 4.560 35,204,987 +0.22(+5.07%)
Sep 15, 2020 4.400 4.500 4.320 4.340 22,905,756 -0.06(-1.36%)
Sep 14, 2020 4.470 4.490 4.360 4.400 22,332,383 -0.07(-1.57%)
Sep 11, 2020 4.390 4.480 4.340 4.470 30,568,100 +0.11(+2.52%)
Sep 10, 2020 4.510 4.560 4.360 4.360 35,719,903 -0.18(-3.96%)
Sep 09, 2020 4.560 4.560 4.410 4.540 27,636,582 +0.04(+0.89%)
Sep 08, 2020 4.770 4.790 4.500 4.500 35,059,547 -0.43(-8.72%)
Sep 04, 2020 5.030 5.110 4.850 4.930 30,189,200 -0.06(-1.20%)
Sep 03, 2020 5.100 5.230 4.950 4.990 27,692,859 -0.13(-2.54%)
Sep 02, 2020 5.270 5.320 5.100 5.120 24,792,667 -0.20(-3.76%)
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.