Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2021 16.50 0 -0.22(-1.32%)
Nov 05, 2021 16.54 16.84 16.37 16.72 4,178,879 +0.04(+0.24%)
Nov 04, 2021 16.52 16.69 16.38 16.68 3,923,811 +0.10(+0.60%)
Nov 03, 2021 16.17 16.60 16.15 16.58 2,694,886 +0.41(+2.54%)
Nov 02, 2021 16.10 16.25 15.99 16.17 2,533,342 +0.29(+1.83%)
Nov 01, 2021 15.79 15.86 15.71 15.88 1,974,641 +0.09(+0.57%)
Oct 29, 2021 15.56 15.83 15.02 15.79 3,058,088 -0.22(-1.37%)
Oct 28, 2021 15.75 16.07 15.75 16.01 4,306,633 -0.18(-1.11%)
Oct 27, 2021 16.55 16.60 16.18 16.19 3,973,570 -1.02(-5.93%)
Oct 26, 2021 17.20 17.21 2,399,438 +0.10(+0.58%)
Oct 25, 2021 17.00 17.16 16.90 17.11 1,847,876 +0.18(+1.06%)
Oct 22, 2021 17.21 17.23 16.55 16.93 3,081,635 -1.22(-6.72%)
Oct 21, 2021 18.27 18.43 18.14 18.15 2,535,487 -0.50(-2.68%)
Oct 20, 2021 18.96 18.96 18.64 18.65 3,071,163 -0.77(-3.96%)
Oct 19, 2021 19.60 19.69 19.30 19.42 1,464,861 -0.66(-3.29%)
Oct 18, 2021 19.40 20.14 19.32 20.08 2,238,606 +2.18(+12.18%)
Oct 15, 2021 17.80 18.00 17.70 17.90 2,049,510 +0.24(+1.36%)
Oct 14, 2021 17.65 17.73 17.46 17.66 602,687 +0.60(+3.52%)
Oct 13, 2021 16.97 17.12 16.89 17.06 946,120 +0.28(+1.67%)
Oct 12, 2021 16.41 16.84 16.38 16.78 1,374,794 +0.76(+4.74%)
Oct 11, 2021 15.79 16.32 15.79 16.02 1,329,426 +0.61(+3.96%)
Oct 08, 2021 15.79 15.81 15.24 15.41 2,375,871 -0.25(-1.60%)
Oct 07, 2021 15.42 15.90 15.42 15.66 963,341 +0.26(+1.69%)
Oct 06, 2021 15.41 15.43 14.98 15.40 2,337,353 -0.61(-3.81%)
Oct 05, 2021 16.00 16.09 15.84 16.01 1,372,057 +0.17(+1.07%)
Oct 04, 2021 15.86 16.16 15.76 15.84 1,197,386 +0.36(+2.33%)
Oct 01, 2021 15.40 15.52 15.23 15.48 1,278,604 +0.20(+1.31%)
Sep 30, 2021 15.30 15.56 15.18 15.28 1,498,961 -0.20(-1.29%)
Sep 29, 2021 15.36 15.61 15.33 15.48 2,355,393 +0.27(+1.78%)
Sep 28, 2021 15.11 15.29 15.00 15.21 2,072,446 -0.01(-0.07%)
Sep 27, 2021 15.27 15.53 15.18 15.22 1,983,952 -0.43(-2.75%)
Sep 24, 2021 15.69 15.88 15.59 15.65 1,495,487 -0.41(-2.55%)
Sep 23, 2021 16.14 16.19 16.00 16.06 1,397,661 -0.01(-0.06%)
Sep 22, 2021 16.16 16.30 16.02 16.07 617,841 +0.34(+2.16%)
Sep 21, 2021 15.89 15.89 15.58 15.73 749,594 +0.16(+1.03%)
Sep 20, 2021 15.40 15.66 15.33 15.57 759,317 -0.51(-3.17%)
Sep 17, 2021 16.41 16.44 15.94 16.08 635,266 -0.67(-4.00%)
Sep 16, 2021 16.77 16.92 16.61 16.75 792,891 -0.28(-1.64%)
Sep 15, 2021 16.68 17.05 16.62 17.03 595,218 +0.56(+3.40%)
Sep 14, 2021 16.62 16.64 16.43 16.47 481,786 -0.26(-1.55%)
Sep 13, 2021 16.81 16.84 16.66 16.73 512,510 +0.13(+0.78%)
Sep 10, 2021 16.66 16.84 16.59 16.60 856,380 -0.88(-5.03%)
Sep 09, 2021 17.25 17.55 17.19 17.48 493,452 +0.29(+1.69%)
Sep 08, 2021 16.99 17.25 16.91 17.19 1,220,637 +0.14(+0.82%)
Sep 07, 2021 17.05 17.17 16.91 17.05 652,565 +0.04(+0.24%)
Sep 03, 2021 17.00 17.18 16.92 17.01 737,397 +0.29(+1.73%)
Sep 02, 2021 16.90 16.90 16.66 16.72 647,942 -0.07(-0.42%)
Sep 01, 2021 16.41 16.85 16.37 16.79 1,326,211 +0.33(+2.00%)
Aug 31, 2021 16.43 16.59 16.30 16.46 2,097,307 +0.09(+0.55%)
Aug 30, 2021 16.30 16.48 16.25 16.37 879,867 +0.12(+0.74%)
Aug 27, 2021 15.82 16.27 15.75 16.25 944,162 +0.78(+5.04%)
Aug 26, 2021 15.42 15.59 15.39 15.47 426,238 -0.10(-0.64%)
Aug 25, 2021 15.66 15.70 15.52 15.57 563,488 +0.10(+0.65%)
Aug 24, 2021 15.38 15.49 15.32 15.47 740,534 +0.68(+4.60%)
Aug 23, 2021 14.71 14.86 14.66 14.79 547,945 +0.26(+1.79%)
Aug 20, 2021 14.37 14.72 14.33 14.53 962,324 -0.75(-4.91%)
Aug 19, 2021 15.01 15.41 15.00 15.28 1,223,543 -0.24(-1.55%)
Aug 18, 2021 15.62 15.65 15.39 15.52 886,938 -0.15(-0.96%)
Aug 17, 2021 15.98 15.98 15.48 15.67 1,763,793 -2.18(-12.21%)
Aug 16, 2021 18.00 18.01 17.72 17.85 1,414,857 +0.22(+1.25%)
Aug 13, 2021 17.66 17.73 17.57 17.63 362,377 +0.18(+1.03%)
Aug 12, 2021 17.43 17.47 17.30 17.45 418,432 -0.21(-1.19%)
Aug 11, 2021 17.48 17.70 17.41 17.66 690,390 +1.02(+6.13%)
Aug 10, 2021 16.30 16.70 16.26 16.64 1,091,679 +0.07(+0.42%)
Aug 09, 2021 16.61 16.64 16.53 16.57 423,840 -0.28(-1.66%)
Aug 06, 2021 16.95 16.99 16.79 16.85 726,093 +0.00(+0.00%)
Aug 05, 2021 16.80 17.04 16.71 16.85 973,400 +0.23(+1.38%)
Aug 04, 2021 16.76 16.84 16.57 16.62 788,116 -0.33(-1.95%)
Aug 03, 2021 16.71 16.98 16.66 16.95 1,152,894 +0.38(+2.29%)
Aug 02, 2021 16.59 16.75 16.52 16.57 1,439,758 +0.54(+3.37%)
Jul 30, 2021 16.09 16.19 15.98 16.03 1,291,534 +0.26(+1.65%)
Jul 29, 2021 15.37 15.86 15.34 15.77 1,522,168 +1.19(+8.16%)
Jul 28, 2021 14.42 14.60 14.37 14.58 759,374 +0.49(+3.48%)
Jul 27, 2021 14.33 14.36 14.01 14.09 1,342,580 -0.89(-5.94%)
Jul 26, 2021 14.47 15.03 14.47 14.98 732,835 +0.57(+3.96%)
Jul 23, 2021 14.30 14.44 14.27 14.41 616,035 +0.27(+1.91%)
Jul 22, 2021 14.13 14.21 14.04 14.14 570,689 +0.08(+0.57%)
Jul 21, 2021 13.71 14.09 13.68 14.06 1,087,969 +0.31(+2.25%)
Jul 20, 2021 13.58 13.80 13.50 13.75 746,233 -0.09(-0.65%)
Jul 19, 2021 14.03 14.04 13.73 13.84 1,460,851 -0.52(-3.62%)
Jul 16, 2021 14.53 14.57 14.30 14.36 1,119,172 -0.08(-0.55%)
Jul 15, 2021 14.40 14.57 14.39 14.44 420,990 -0.10(-0.69%)
Jul 14, 2021 14.62 14.78 14.48 14.54 635,712 +0.08(+0.55%)
Jul 13, 2021 14.52 14.57 14.42 14.46 511,284 -0.22(-1.50%)
Jul 12, 2021 14.57 14.75 14.43 14.68 553,467 -0.17(-1.14%)
Jul 09, 2021 14.53 14.98 14.52 14.85 1,029,135 +0.79(+5.62%)
Jul 08, 2021 14.03 14.07 13.88 14.06 1,139,535 -0.52(-3.57%)
Jul 07, 2021 14.50 14.64 14.37 14.58 698,564 +0.26(+1.82%)
Jul 06, 2021 14.39 14.48 14.25 14.32 1,261,431 +0.17(+1.20%)
Jul 02, 2021 14.22 14.22 14.10 14.15 359,820 -0.03(-0.21%)
Jul 01, 2021 14.25 14.25 14.11 14.18 518,737 -0.02(-0.14%)
Jun 30, 2021 14.15 14.24 14.12 14.20 388,587 -0.02(-0.14%)
Jun 29, 2021 14.24 14.33 14.18 14.22 592,410 -0.13(-0.91%)
Jun 28, 2021 14.42 14.50 14.31 14.35 820,823 +0.15(+1.06%)
Jun 25, 2021 14.23 14.32 14.20 14.20 507,009 +0.43(+3.12%)
Jun 24, 2021 13.74 13.80 13.64 13.77 594,512 +0.03(+0.22%)
Jun 23, 2021 13.74 13.94 13.72 13.74 838,720 +0.02(+0.15%)
Jun 22, 2021 13.71 13.76 13.56 13.72 773,220 -0.28(-2.00%)
Jun 21, 2021 13.61 14.05 13.58 14.00 1,307,114 +0.63(+4.71%)
Jun 18, 2021 13.56 13.61 13.30 13.37 2,185,442 -0.49(-3.54%)
Jun 17, 2021 14.02 14.11 13.72 13.86 2,191,796 -0.36(-2.53%)
Jun 16, 2021 14.31 14.31 14.15 14.22 961,769 -0.39(-2.67%)
Jun 15, 2021 14.69 14.77 14.52 14.61 1,060,826 -0.26(-1.75%)
Jun 14, 2021 14.96 14.99 14.83 14.87 503,100 -0.29(-1.91%)
Jun 11, 2021 15.07 15.21 15.03 15.16 551,245 +0.33(+2.23%)
Jun 10, 2021 14.80 14.88 14.73 14.83 668,261 +0.13(+0.88%)
Jun 09, 2021 14.81 14.85 14.69 14.70 443,812 -0.24(-1.61%)
Jun 08, 2021 15.00 15.01 14.81 14.94 414,539 -0.23(-1.52%)
Jun 07, 2021 15.44 15.44 15.06 15.17 597,942 -0.40(-2.57%)
Jun 04, 2021 15.41 15.58 15.34 15.57 492,178 +0.51(+3.39%)
Jun 03, 2021 15.16 15.22 15.01 15.06 906,502 -0.25(-1.63%)
Jun 02, 2021 15.25 15.33 15.20 15.31 646,207 +0.27(+1.80%)
Jun 01, 2021 14.89 15.13 14.88 15.04 1,256,121 +0.21(+1.42%)
May 28, 2021 14.74 14.90 14.58 14.83 756,205 -0.06(-0.40%)
May 27, 2021 14.95 15.02 14.81 14.89 2,173,014 +0.04(+0.27%)
May 26, 2021 14.81 14.88 14.74 14.85 508,469 -0.10(-0.67%)
May 25, 2021 15.01 15.09 14.91 14.95 699,452 -0.30(-1.97%)
May 24, 2021 15.00 15.28 14.94 15.25 717,888 +0.40(+2.69%)
May 21, 2021 15.03 15.14 14.78 14.85 1,245,273 -0.28(-1.85%)
May 20, 2021 15.11 15.22 14.99 15.13 962,901 -0.01(-0.07%)
May 19, 2021 15.45 15.45 15.04 15.14 1,309,791 -0.55(-3.51%)
May 18, 2021 15.47 15.80 15.47 15.69 875,046 +0.39(+2.55%)
May 17, 2021 15.26 15.42 15.15 15.30 1,037,809 +0.23(+1.53%)
May 14, 2021 14.83 15.09 14.83 15.07 527,392 -0.09(-0.59%)
May 13, 2021 15.16 15.39 14.80 15.16 1,149,773 +0.02(+0.13%)
May 12, 2021 15.46 15.47 15.07 15.14 1,113,524 -0.55(-3.51%)
May 11, 2021 15.89 15.89 15.49 15.69 1,667,186 -0.29(-1.81%)
May 10, 2021 16.12 16.32 15.93 15.98 1,495,500 +0.25(+1.59%)
May 07, 2021 15.43 15.76 15.36 15.73 904,781 +0.85(+5.71%)
May 06, 2021 14.61 14.91 14.53 14.88 1,015,034 +0.45(+3.12%)
May 05, 2021 14.47 14.58 14.38 14.43 1,642,246 +0.22(+1.55%)
May 04, 2021 14.05 14.25 14.03 14.21 1,110,493 +0.18(+1.28%)
May 03, 2021 14.02 14.08 13.85 14.03 572,018 +0.29(+2.11%)
Apr 30, 2021 13.83 13.96 13.54 13.74 3,511,300 -0.32(-2.28%)
Apr 29, 2021 13.89 14.13 13.80 14.06 2,442,062 +0.85(+6.43%)
Apr 28, 2021 13.01 13.28 12.95 13.21 1,149,094 +0.29(+2.24%)
Apr 27, 2021 13.07 13.09 12.88 12.92 786,843 -0.05(-0.39%)
Apr 26, 2021 12.78 13.03 12.71 12.97 1,111,580 +0.62(+5.02%)
Apr 23, 2021 12.08 12.39 12.08 12.35 714,300 +0.39(+3.26%)
Apr 22, 2021 12.08 12.10 11.90 11.96 763,422 +0.03(+0.25%)
Apr 21, 2021 11.64 11.94 11.64 11.93 413,504 +0.10(+0.85%)
Apr 20, 2021 12.02 12.02 11.70 11.83 606,078 -0.27(-2.23%)
Apr 19, 2021 12.24 12.24 12.01 12.10 763,671 -0.29(-2.34%)
Apr 16, 2021 12.40 12.50 12.32 12.39 832,600 +0.12(+0.98%)
Apr 15, 2021 12.18 12.31 12.12 12.27 937,120 +0.20(+1.66%)
Apr 14, 2021 11.86 12.23 11.84 12.07 1,131,336 +0.39(+3.34%)
Apr 13, 2021 11.55 11.73 11.47 11.68 936,623 +0.30(+2.64%)
Apr 12, 2021 11.57 11.59 11.23 11.38 1,185,912 -1.01(-8.15%)
Apr 09, 2021 12.52 12.56 12.31 12.39 800,000 -0.55(-4.25%)
Apr 08, 2021 12.79 12.96 12.67 12.94 749,834 +0.18(+1.41%)
Apr 07, 2021 12.70 12.89 12.68 12.76 699,802 -0.08(-0.62%)
Apr 06, 2021 12.75 12.89 12.72 12.84 396,330 +0.04(+0.31%)
Apr 05, 2021 12.70 12.87 12.55 12.80 1,085,409 +0.09(+0.71%)
Apr 01, 2021 12.67 12.71 12.52 12.71 467,700 +0.14(+1.11%)
Mar 31, 2021 12.41 12.65 12.41 12.57 606,324 +0.13(+1.05%)
Mar 30, 2021 12.55 12.55 12.30 12.44 831,487 -0.17(-1.35%)
Mar 29, 2021 12.68 12.72 12.52 12.61 879,395 -0.13(-1.02%)
Mar 26, 2021 12.40 12.76 12.40 12.74 1,256,700 +0.51(+4.17%)
Mar 25, 2021 12.20 12.29 11.99 12.23 1,279,657 -0.07(-0.57%)
Mar 24, 2021 12.22 12.41 12.13 12.30 1,134,606 +0.10(+0.82%)
Mar 23, 2021 12.23 12.29 12.15 12.20 1,099,848 -0.15(-1.21%)
Mar 22, 2021 12.25 12.45 12.15 12.35 951,434 +0.21(+1.73%)
Mar 19, 2021 12.18 12.23 12.02 12.14 1,609,200 +0.12(+1.00%)
Mar 18, 2021 12.22 12.27 11.95 12.02 1,144,627 -0.43(-3.45%)
Mar 17, 2021 12.46 12.51 12.16 12.45 1,527,976 -0.40(-3.11%)
Mar 16, 2021 12.66 12.87 12.53 12.85 1,546,680 +0.33(+2.64%)
Mar 15, 2021 12.50 12.56 12.28 12.52 672,545 +0.10(+0.81%)
Mar 12, 2021 12.43 12.48 12.21 12.42 794,200 -0.43(-3.35%)
Mar 11, 2021 12.60 12.91 12.58 12.85 1,043,729 +0.41(+3.30%)
Mar 10, 2021 12.43 12.49 12.35 12.44 675,458 +0.09(+0.73%)
Mar 09, 2021 12.39 12.47 12.29 12.35 1,119,941 -0.14(-1.12%)
Mar 08, 2021 12.34 12.59 12.28 12.49 1,111,403 +0.30(+2.46%)
Mar 05, 2021 12.26 12.34 11.87 12.19 1,099,100 +0.67(+5.82%)
Mar 04, 2021 11.89 11.96 11.36 11.52 1,178,402 -0.60(-4.95%)
Mar 03, 2021 12.02 12.32 11.98 12.12 1,125,369 +0.18(+1.51%)
Mar 02, 2021 11.88 12.03 11.83 11.94 1,157,218 -0.02(-0.17%)
Mar 01, 2021 11.68 12.03 11.67 11.96 932,907 +0.71(+6.31%)
Feb 26, 2021 11.14 11.34 11.02 11.25 976,600 -0.01(-0.09%)
Feb 25, 2021 11.54 11.77 11.21 11.26 902,882 -0.28(-2.43%)
Feb 24, 2021 11.45 11.58 11.19 11.54 1,164,796 -0.07(-0.60%)
Feb 23, 2021 11.57 11.64 11.14 11.61 865,171 +0.14(+1.22%)
Feb 22, 2021 11.22 11.71 11.18 11.47 1,650,812 +0.61(+5.62%)
Feb 19, 2021 10.65 10.94 10.64 10.86 1,151,100 +0.11(+1.02%)
Feb 18, 2021 10.70 10.85 10.69 10.75 1,043,091 +0.12(+1.13%)
Feb 17, 2021 10.71 10.80 10.55 10.63 942,537 -0.02(-0.19%)
Feb 16, 2021 10.50 10.78 10.50 10.65 1,359,030 +0.34(+3.30%)
Feb 12, 2021 10.18 10.38 10.05 10.31 1,083,900 -0.01(-0.10%)
Feb 11, 2021 10.20 10.37 10.15 10.32 528,879 +0.14(+1.38%)
Feb 10, 2021 10.23 10.37 10.03 10.18 984,242 +0.05(+0.49%)
Feb 09, 2021 10.03 10.18 10.03 10.13 925,039 +0.12(+1.20%)
Feb 08, 2021 9.960 10.13 9.930 10.01 1,453,085 +0.17(+1.73%)
Feb 05, 2021 9.700 9.880 9.645 9.840 948,600 +0.04(+0.41%)
Feb 04, 2021 9.700 9.800 9.680 9.800 467,826 +0.12(+1.24%)
Feb 03, 2021 9.560 9.730 9.520 9.680 641,618 +0.16(+1.68%)
Feb 02, 2021 9.440 9.540 9.270 9.520 567,047 +0.09(+0.95%)
Feb 01, 2021 9.220 9.440 9.160 9.430 845,658 +0.72(+8.27%)
Jan 29, 2021 9.150 9.180 8.710 8.710 740,100 -0.42(-4.60%)
Jan 28, 2021 8.920 9.150 8.820 9.130 933,494 +0.44(+5.06%)
Jan 27, 2021 8.840 8.850 8.650 8.690 1,132,788 -0.30(-3.34%)
Jan 26, 2021 8.990 9.030 8.940 8.990 387,100 -0.01(-0.11%)
Jan 25, 2021 9.160 9.160 8.880 9.000 524,478 -0.15(-1.64%)
Jan 22, 2021 9.100 9.170 9.010 9.150 587,500 -0.13(-1.40%)
Jan 21, 2021 9.420 9.420 9.260 9.280 847,954 -0.32(-3.33%)
Jan 20, 2021 9.590 9.610 9.500 9.600 610,912 +0.00(+0.00%)
Jan 19, 2021 9.680 9.680 9.535 9.600 584,236 +0.02(+0.21%)
Jan 15, 2021 9.650 9.745 9.540 9.580 736,900 -0.11(-1.14%)
Jan 14, 2021 9.750 9.875 9.680 9.690 774,602 -0.16(-1.62%)
Jan 13, 2021 10.02 10.03 9.820 9.850 595,199 -0.28(-2.76%)
Jan 12, 2021 9.960 10.23 9.960 10.13 1,105,052 +0.17(+1.71%)
Jan 11, 2021 9.720 9.990 9.660 9.960 1,144,499 -0.06(-0.60%)
Jan 08, 2021 9.870 10.04 9.770 10.02 1,260,400 -0.26(-2.53%)
Jan 07, 2021 10.10 10.28 10.08 10.28 1,155,083 +0.41(+4.15%)
Jan 06, 2021 9.710 9.960 9.680 9.870 713,644 +0.44(+4.67%)
Jan 05, 2021 9.180 9.440 9.180 9.430 963,709 +0.27(+2.95%)
Jan 04, 2021 9.250 9.360 9.060 9.160 988,623 +0.38(+4.33%)
Dec 31, 2020 8.780 8.780 8.780 432,502 -0.08(-0.90%)
Dec 30, 2020 8.800 8.900 8.770 8.860 432,502 +0.13(+1.49%)
Dec 29, 2020 8.700 8.750 8.640 8.730 678,378 -0.03(-0.34%)
Dec 28, 2020 8.750 8.880 8.710 8.760 939,443 +0.08(+0.92%)
Dec 24, 2020 8.650 8.705 8.550 8.680 802,800 +0.35(+4.20%)
Dec 23, 2020 8.390 8.400 8.290 8.330 1,075,442 +0.70(+9.17%)
Dec 22, 2020 7.650 7.660 7.600 7.630 815,246 +0.12(+1.60%)
Dec 21, 2020 7.390 7.560 7.290 7.510 1,546,607 -0.62(-7.63%)
Dec 18, 2020 8.060 8.150 8.035 8.130 1,172,000 +0.05(+0.62%)
Dec 17, 2020 8.070 8.120 8.040 8.080 953,597 -0.07(-0.86%)
Dec 16, 2020 8.050 8.200 8.030 8.150 1,179,659 +0.14(+1.75%)
Dec 15, 2020 7.820 8.060 7.820 8.010 657,291 +0.20(+2.56%)
Dec 14, 2020 7.960 8.000 7.760 7.810 996,237 -0.15(-1.88%)
Dec 11, 2020 7.980 7.990 7.910 7.960 817,500 +0.01(+0.13%)
Dec 10, 2020 7.660 8.000 7.660 7.950 1,665,239 +0.35(+4.61%)
Dec 09, 2020 7.680 7.680 7.480 7.600 1,928,444 +0.28(+3.83%)
Dec 08, 2020 7.470 7.490 7.300 7.320 1,871,794 +0.08(+1.10%)
Dec 07, 2020 7.250 7.270 7.160 7.240 747,205 +0.10(+1.40%)
Dec 04, 2020 7.120 7.200 7.020 7.140 1,521,000 +0.19(+2.73%)
Dec 03, 2020 6.980 7.000 6.910 6.950 1,228,131 +0.13(+1.91%)
Dec 02, 2020 6.840 6.860 6.760 6.820 743,505 +0.07(+1.04%)
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.