Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 1.970 2.120 2.120 78,564 +0.15(+7.61%)
Oct 25, 2021 1.960 1.980 1.930 1.970 7,733 +0.02(+1.03%)
Oct 22, 2021 1.970 1.980 1.930 1.950 20,716 +0.00(+0.00%)
Oct 21, 2021 1.980 1.990 1.940 1.950 17,334 +0.00(+0.00%)
Oct 20, 2021 1.940 1.974 1.920 1.950 9,348 +0.00(+0.00%)
Oct 19, 2021 1.990 1.990 1.920 1.950 17,084 +0.01(+0.52%)
Oct 18, 2021 1.930 1.949 1.930 1.940 27,041 -0.04(-2.02%)
Oct 15, 2021 1.980 1.990 1.920 1.980 22,313 +0.00(+0.00%)
Oct 14, 2021 1.980 1.990 1.980 1.980 22,145 +0.00(+0.00%)
Oct 13, 2021 1.960 1.990 1.960 1.980 8,616 +0.03(+1.54%)
Oct 12, 2021 1.930 1.980 1.930 1.950 11,264 +0.02(+1.04%)
Oct 11, 2021 1.980 1.990 1.920 1.930 17,167 -0.06(-2.77%)
Oct 08, 2021 1.950 1.990 1.950 1.985 40,373 +0.06(+2.85%)
Oct 07, 2021 1.970 1.990 1.930 1.930 25,411 +0.01(+0.52%)
Oct 06, 2021 1.930 2.021 1.920 1.920 20,245 -0.01(-0.52%)
Oct 05, 2021 2.010 2.070 1.900 1.930 41,308 -0.07(-3.50%)
Oct 04, 2021 2.220 2.220 2.000 2.000 42,514 -0.12(-5.66%)
Oct 01, 2021 2.200 2.200 2.100 2.120 36,827 -0.08(-3.64%)
Sep 30, 2021 2.330 2.330 2.170 2.200 20,497 +0.03(+1.38%)
Sep 29, 2021 2.290 2.290 2.170 2.170 16,900 -0.03(-1.36%)
Sep 28, 2021 2.290 2.290 2.200 2.200 10,128 -0.07(-3.08%)
Sep 27, 2021 2.250 2.340 2.220 2.270 25,562 +0.02(+0.89%)
Sep 24, 2021 2.270 2.386 2.200 2.250 43,219 +0.00(+0.00%)
Sep 23, 2021 2.330 2.340 2.220 2.250 33,862 -0.07(-3.02%)
Sep 22, 2021 2.340 2.415 2.310 2.320 13,785 -0.04(-1.69%)
Sep 21, 2021 2.370 2.433 2.360 2.360 17,392 -0.10(-4.07%)
Sep 20, 2021 2.580 2.600 2.345 2.460 109,843 -0.07(-2.77%)
Sep 17, 2021 2.810 2.895 2.500 2.530 125,937 -0.32(-11.23%)
Sep 16, 2021 2.820 2.850 2.750 2.850 27,339 +0.01(+0.35%)
Sep 15, 2021 2.740 2.840 2.650 2.840 25,518 +0.07(+2.53%)
Sep 14, 2021 2.810 2.830 2.690 2.770 40,831 +0.00(+0.00%)
Sep 13, 2021 2.850 2.850 2.770 2.770 37,271 -0.09(-3.15%)
Sep 10, 2021 2.830 2.890 2.830 2.860 32,395 +0.02(+0.70%)
Sep 09, 2021 2.830 2.940 2.800 2.840 120,685 +0.04(+1.43%)
Sep 08, 2021 2.840 2.850 2.671 2.800 25,244 -0.04(-1.41%)
Sep 07, 2021 2.700 2.840 2.670 2.840 65,308 +0.13(+4.80%)
Sep 03, 2021 2.650 2.710 2.613 2.710 16,991 +0.03(+1.12%)
Sep 02, 2021 2.650 2.720 2.640 2.680 16,473 +0.03(+1.13%)
Sep 01, 2021 2.890 2.980 2.600 2.650 71,980 +0.00(+0.00%)
Aug 31, 2021 2.550 2.650 2.550 2.650 13,830 +0.10(+4.12%)
Aug 30, 2021 2.500 2.550 2.450 2.545 32,977 +0.04(+1.80%)
Aug 27, 2021 2.400 2.540 2.370 2.500 49,467 +0.08(+3.31%)
Aug 26, 2021 2.460 2.480 2.400 2.420 13,244 -0.01(-0.41%)
Aug 25, 2021 2.380 2.470 2.340 2.430 27,848 +0.02(+0.83%)
Aug 24, 2021 2.260 2.450 2.260 2.410 70,393 +0.15(+6.64%)
Aug 23, 2021 2.270 2.270 2.200 2.260 32,102 +0.03(+1.35%)
Aug 20, 2021 2.250 2.260 2.170 2.230 53,515 +0.00(+0.00%)
Aug 19, 2021 2.180 2.330 2.180 2.230 80,263 +0.02(+0.90%)
Aug 18, 2021 2.460 2.500 2.170 2.210 274,615 -0.21(-8.68%)
Aug 17, 2021 2.400 2.520 2.400 2.420 40,511 +0.02(+0.62%)
Aug 16, 2021 3.200 3.200 2.375 2.405 476,270 -0.52(-17.64%)
Aug 13, 2021 3.110 3.270 2.920 2.920 174,097 -0.24(-7.59%)
Aug 12, 2021 3.350 3.500 3.030 3.160 578,474 -0.12(-3.66%)
Aug 11, 2021 3.060 3.280 3.000 3.280 502,102 +0.23(+7.54%)
Aug 10, 2021 3.030 3.150 2.960 3.050 56,061 -0.04(-1.29%)
Aug 09, 2021 2.970 3.210 2.970 3.090 135,304 +0.14(+4.74%)
Aug 06, 2021 2.912 3.010 2.900 2.950 12,447 -0.01(-0.33%)
Aug 05, 2021 2.920 3.020 2.850 2.960 41,135 +0.04(+1.37%)
Aug 04, 2021 3.000 3.010 2.850 2.920 17,001 -0.02(-0.68%)
Aug 03, 2021 3.040 3.040 2.940 2.940 7,967 -0.14(-4.55%)
Aug 02, 2021 3.140 3.140 2.950 3.080 47,937 +0.03(+0.98%)
Jul 30, 2021 3.120 3.150 2.990 3.050 53,170 +0.01(+0.33%)
Jul 29, 2021 2.850 3.250 2.840 3.040 201,417 +0.20(+7.04%)
Jul 28, 2021 2.790 2.845 2.780 2.840 14,995 +0.03(+1.07%)
Jul 27, 2021 2.820 2.830 2.750 2.810 27,306 +0.01(+0.36%)
Jul 26, 2021 2.770 2.830 2.730 2.800 17,996 +0.06(+2.19%)
Jul 23, 2021 2.810 2.840 2.720 2.740 10,892 -0.07(-2.49%)
Jul 22, 2021 2.790 2.845 2.770 2.810 19,324 -0.03(-1.06%)
Jul 21, 2021 2.800 2.880 2.740 2.840 28,223 +0.09(+3.27%)
Jul 20, 2021 2.730 2.760 2.680 2.750 16,599 +0.05(+1.85%)
Jul 19, 2021 2.820 2.905 2.670 2.700 41,962 -0.18(-6.25%)
Jul 16, 2021 2.940 2.990 2.860 2.880 21,767 -0.06(-2.04%)
Jul 15, 2021 3.020 3.045 2.923 2.940 28,790 -0.08(-2.65%)
Jul 14, 2021 2.980 3.070 2.949 3.020 35,747 +0.08(+2.72%)
Jul 13, 2021 2.940 2.950 2.910 2.940 7,781 -0.01(-0.25%)
Jul 12, 2021 2.910 2.950 2.900 2.947 25,541 +0.04(+1.28%)
Jul 09, 2021 2.900 2.970 2.865 2.910 17,787 +0.01(+0.34%)
Jul 08, 2021 3.078 3.110 2.850 2.900 64,505 -0.10(-3.33%)
Jul 07, 2021 3.070 3.120 2.910 3.000 44,178 -0.04(-1.32%)
Jul 06, 2021 3.150 3.150 3.030 3.040 25,215 -0.08(-2.56%)
Jul 02, 2021 3.150 3.150 3.050 3.120 24,141 +0.02(+0.65%)
Jul 01, 2021 3.150 3.168 3.070 3.100 28,719 -0.05(-1.59%)
Jun 30, 2021 3.170 3.170 3.150 3.150 21,385 -0.03(-0.94%)
Jun 29, 2021 3.170 3.200 3.130 3.180 22,908 +0.05(+1.60%)
Jun 28, 2021 3.250 3.250 3.130 3.130 40,512 -0.10(-3.10%)
Jun 25, 2021 3.200 3.230 3.130 3.230 64,376 +0.04(+1.25%)
Jun 24, 2021 3.190 3.200 3.140 3.190 11,598 +0.03(+0.95%)
Jun 23, 2021 3.100 3.180 3.100 3.160 14,507 +0.07(+2.27%)
Jun 22, 2021 3.040 3.250 3.040 3.090 48,213 +0.07(+2.32%)
Jun 21, 2021 3.180 3.190 2.940 3.020 92,264 -0.18(-5.63%)
Jun 18, 2021 3.150 3.200 3.020 3.200 61,203 +0.04(+1.27%)
Jun 17, 2021 3.250 3.260 3.100 3.160 87,125 -0.06(-1.86%)
Jun 16, 2021 3.200 3.280 3.200 3.220 95,829 +0.08(+2.55%)
Jun 15, 2021 3.450 3.450 3.110 3.140 88,608 -0.30(-8.72%)
Jun 14, 2021 3.500 3.590 3.395 3.440 109,935 -0.05(-1.43%)
Jun 11, 2021 3.400 3.500 3.280 3.490 164,569 +0.11(+3.25%)
Jun 10, 2021 3.320 3.400 3.210 3.380 97,317 +0.09(+2.74%)
Jun 09, 2021 3.380 3.380 3.250 3.290 78,361 -0.09(-2.66%)
Jun 08, 2021 3.430 3.580 3.262 3.380 180,883 -0.05(-1.46%)
Jun 07, 2021 3.540 3.600 3.430 3.430 108,202 -0.05(-1.44%)
Jun 04, 2021 3.380 3.590 3.370 3.480 254,913 +0.12(+3.57%)
Jun 03, 2021 3.330 3.370 3.293 3.360 66,462 +0.09(+2.75%)
Jun 02, 2021 3.410 3.462 3.200 3.270 177,293 +0.00(+0.00%)
Jun 01, 2021 3.090 3.390 3.031 3.270 209,012 +0.24(+7.92%)
May 28, 2021 2.980 3.170 2.980 3.030 72,820 +0.03(+1.00%)
May 27, 2021 3.000 3.010 2.960 3.000 23,932 +0.04(+1.35%)
May 26, 2021 2.940 2.960 2.850 2.960 25,251 +0.05(+1.62%)
May 25, 2021 3.010 3.010 2.900 2.913 41,484 -0.09(-2.91%)
May 24, 2021 3.050 3.079 2.960 3.000 39,463 -0.04(-1.32%)
May 21, 2021 3.090 3.167 3.040 3.040 33,797 -0.05(-1.62%)
May 20, 2021 3.070 3.150 3.010 3.090 74,584 +0.04(+1.31%)
May 19, 2021 3.000 3.100 3.000 3.050 43,546 -0.02(-0.65%)
May 18, 2021 2.840 3.100 2.832 3.070 103,777 +0.23(+8.10%)
May 17, 2021 2.800 2.900 2.790 2.840 24,036 +0.04(+1.61%)
May 14, 2021 2.710 2.825 2.710 2.795 42,399 +0.09(+3.52%)
May 13, 2021 2.830 2.830 2.700 2.700 27,989 -0.11(-3.91%)
May 12, 2021 2.830 2.860 2.720 2.810 76,633 +0.02(+0.72%)
May 11, 2021 2.800 2.963 2.650 2.790 144,521 -0.14(-4.78%)
May 10, 2021 3.050 3.050 2.900 2.930 64,284 -0.13(-4.25%)
May 07, 2021 3.000 3.080 2.970 3.060 42,184 +0.07(+2.34%)
May 06, 2021 3.170 3.166 2.950 2.990 54,682 -0.06(-1.97%)
May 05, 2021 3.200 3.200 3.030 3.050 65,027 -0.13(-4.09%)
May 04, 2021 3.120 3.180 3.040 3.180 56,507 +0.05(+1.60%)
May 03, 2021 3.210 3.250 2.980 3.130 110,173 -0.03(-0.95%)
Apr 30, 2021 3.250 3.290 3.110 3.160 40,900 -0.08(-2.47%)
Apr 29, 2021 3.220 3.290 3.110 3.240 201,509 +0.08(+2.53%)
Apr 28, 2021 3.160 3.160 3.080 3.160 43,388 +0.04(+1.28%)
Apr 27, 2021 3.180 3.190 3.110 3.120 19,524 -0.03(-0.95%)
Apr 26, 2021 3.070 3.190 3.070 3.150 29,713 +0.08(+2.61%)
Apr 23, 2021 3.040 3.084 3.032 3.070 39,100 +0.04(+1.32%)
Apr 22, 2021 3.060 3.196 2.990 3.030 83,187 -0.03(-0.98%)
Apr 21, 2021 2.900 3.140 2.870 3.060 123,332 +0.13(+4.44%)
Apr 20, 2021 3.170 3.170 2.860 2.930 163,746 -0.23(-7.28%)
Apr 19, 2021 3.460 3.500 3.120 3.160 191,422 -0.30(-8.67%)
Apr 16, 2021 3.590 3.660 3.440 3.460 185,500 -0.23(-6.23%)
Apr 15, 2021 3.690 3.820 3.640 3.690 213,693 +0.01(+0.27%)
Apr 14, 2021 3.500 3.730 3.500 3.680 152,094 +0.15(+4.25%)
Apr 13, 2021 3.630 3.630 3.500 3.530 129,710 -0.10(-2.75%)
Apr 12, 2021 3.710 3.730 3.570 3.630 105,483 -0.04(-1.09%)
Apr 09, 2021 3.610 3.770 3.550 3.670 156,400 +0.06(+1.66%)
Apr 08, 2021 3.660 3.660 3.540 3.610 82,920 -0.05(-1.37%)
Apr 07, 2021 3.780 3.800 3.600 3.660 114,306 -0.09(-2.40%)
Apr 06, 2021 3.710 3.820 3.570 3.750 378,016 +0.00(+0.00%)
Apr 05, 2021 3.570 3.750 3.510 3.750 275,344 +0.25(+7.14%)
Apr 01, 2021 3.470 3.510 3.400 3.500 204,700 +0.01(+0.29%)
Mar 31, 2021 3.610 3.630 3.450 3.490 211,828 -0.02(-0.57%)
Mar 30, 2021 3.800 3.800 3.410 3.510 384,776 -0.31(-8.12%)
Mar 29, 2021 3.900 3.900 3.750 3.820 475,653 +0.00(+0.00%)
Mar 26, 2021 3.840 4.000 3.760 3.820 663,300 +0.05(+1.33%)
Mar 25, 2021 3.770 3.800 3.600 3.770 250,127 -0.10(-2.58%)
Mar 24, 2021 4.000 4.030 3.750 3.870 541,664 -0.08(-2.03%)
Mar 23, 2021 4.140 4.160 3.950 3.950 682,808 -0.17(-4.13%)
Mar 22, 2021 4.100 4.190 4.050 4.120 1,449,303 +0.11(+2.74%)
Mar 19, 2021 4.500 4.630 3.900 4.010 2,326,100 -1.09(-21.37%)
Mar 18, 2021 5.700 5.980 5.100 5.100 135,548 -0.40(-7.27%)
Mar 17, 2021 6.000 6.080 5.500 5.500 49,230 -0.52(-8.64%)
Mar 16, 2021 6.280 6.280 6.000 6.020 24,127 -0.21(-3.37%)
Mar 15, 2021 6.400 6.400 6.170 6.230 29,755 -0.04(-0.72%)
Mar 12, 2021 6.200 6.390 6.100 6.275 34,300 +0.18(+2.87%)
Mar 11, 2021 6.250 6.390 6.000 6.100 42,405 -0.07(-1.13%)
Mar 10, 2021 5.720 6.190 5.600 6.170 69,529 +0.64(+11.57%)
Mar 09, 2021 6.000 6.000 5.500 5.530 82,289 -0.32(-5.47%)
Mar 08, 2021 5.580 5.850 5.500 5.850 42,734 +0.43(+7.93%)
Mar 05, 2021 5.500 5.790 5.420 5.420 39,500 +0.21(+4.13%)
Mar 04, 2021 6.510 6.510 5.200 5.205 77,718 -1.21(-18.93%)
Mar 03, 2021 6.450 6.490 6.350 6.420 22,918 +0.07(+1.10%)
Mar 02, 2021 6.500 6.740 6.350 6.350 43,908 -0.05(-0.78%)
Mar 01, 2021 6.500 6.600 6.400 6.400 88,308 +0.24(+3.90%)
Feb 26, 2021 6.510 6.600 6.150 6.160 35,700 -0.25(-3.90%)
Feb 25, 2021 7.600 7.700 5.760 6.410 153,958 -1.19(-15.66%)
Feb 24, 2021 7.000 7.700 6.530 7.600 223,758 +1.02(+15.50%)
Feb 23, 2021 6.840 6.900 6.300 6.580 53,535 -0.40(-5.73%)
Feb 22, 2021 7.100 7.100 6.950 6.980 64,564 -0.30(-4.12%)
Feb 19, 2021 7.300 7.700 7.120 7.280 55,800 +0.06(+0.83%)
Feb 18, 2021 7.460 7.730 7.100 7.220 48,112 -0.61(-7.79%)
Feb 17, 2021 7.915 8.075 7.750 7.830 27,382 -0.18(-2.25%)
Feb 16, 2021 8.038 8.150 8.000 8.010 34,835 -0.14(-1.72%)
Feb 12, 2021 8.000 8.268 8.000 8.150 20,800 -0.19(-2.28%)
Feb 11, 2021 8.490 8.490 8.130 8.340 26,835 +0.02(+0.24%)
Feb 10, 2021 8.150 8.500 8.150 8.320 43,439 +0.17(+2.09%)
Feb 09, 2021 8.130 8.300 8.100 8.150 21,395 -0.20(-2.40%)
Feb 08, 2021 8.320 8.500 8.100 8.350 23,445 +0.03(+0.36%)
Feb 05, 2021 8.490 8.490 8.100 8.320 12,000 -0.02(-0.24%)
Feb 04, 2021 8.500 8.500 8.300 8.340 12,480 -0.16(-1.88%)
Feb 03, 2021 8.530 8.530 8.255 8.500 6,010 -0.03(-0.35%)
Feb 02, 2021 8.920 9.000 8.500 8.530 8,701 -0.42(-4.69%)
Feb 01, 2021 9.050 9.450 8.500 8.950 12,801 -0.06(-0.67%)
Jan 29, 2021 8.980 10.87 8.800 9.010 28,900 +0.02(+0.22%)
Jan 28, 2021 8.800 9.130 8.700 8.990 7,043 -0.01(-0.11%)
Jan 27, 2021 8.610 9.231 8.240 9.000 10,998 -0.28(-3.02%)
Jan 26, 2021 9.560 9.560 9.100 9.280 13,957 -0.24(-2.52%)
Jan 25, 2021 10.00 10.11 9.120 9.520 31,311 -0.50(-4.99%)
Jan 22, 2021 10.00 10.50 9.800 10.02 16,000 +0.12(+1.21%)
Jan 21, 2021 9.500 10.44 9.500 9.900 8,563 +0.26(+2.70%)
Jan 20, 2021 9.290 10.89 9.100 9.640 22,872 +0.10(+1.05%)
Jan 19, 2021 9.330 11.00 8.800 9.540 33,511 +0.26(+2.80%)
Jan 15, 2021 9.000 9.280 8.978 9.280 13,200 +0.29(+3.23%)
Jan 14, 2021 9.000 9.100 8.900 8.990 14,439 +0.01(+0.11%)
Jan 13, 2021 9.000 9.110 8.850 8.980 14,362 -0.03(-0.33%)
Jan 12, 2021 9.020 9.150 8.830 9.010 29,513 -0.11(-1.21%)
Jan 11, 2021 9.190 9.335 9.120 9.120 1,971 -0.18(-1.94%)
Jan 08, 2021 9.400 9.400 9.000 9.300 1,300 -0.28(-2.92%)
Jan 07, 2021 9.700 9.700 9.000 9.580 4,302 -0.30(-3.04%)
Jan 06, 2021 9.990 9.990 9.380 9.880 3,588 +0.48(+5.11%)
Jan 05, 2021 10.01 10.01 9.380 9.400 7,263 -0.64(-6.37%)
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.