Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.000 5.040 4.900 4.960 40,410 -0.02(-0.40%)
Oct 28, 2021 4.990 5.090 4.930 4.980 57,687 +0.02(+0.40%)
Oct 27, 2021 5.090 5.250 4.940 4.960 67,494 -0.12(-2.36%)
Oct 26, 2021 5.270 5.080 51,029 -0.10(-1.93%)
Oct 25, 2021 5.090 5.410 4.920 5.180 106,526 +0.08(+1.56%)
Oct 22, 2021 5.200 5.200 5.061 5.101 78,010 -0.26(-4.84%)
Oct 21, 2021 5.350 5.445 5.280 5.360 57,074 -0.05(-0.92%)
Oct 20, 2021 5.380 5.570 5.350 5.410 68,546 +0.01(+0.19%)
Oct 19, 2021 5.410 5.500 5.282 5.400 34,108 +0.00(+0.00%)
Oct 18, 2021 5.490 5.690 5.345 5.400 41,822 -0.09(-1.64%)
Oct 15, 2021 5.550 5.680 5.460 5.490 37,737 -0.14(-2.49%)
Oct 14, 2021 5.520 5.790 5.500 5.630 39,438 +0.07(+1.26%)
Oct 13, 2021 5.600 5.650 5.400 5.560 67,194 -0.02(-0.36%)
Oct 12, 2021 5.490 5.600 5.320 5.580 126,521 +0.28(+5.28%)
Oct 11, 2021 5.550 5.550 5.200 5.300 66,911 -0.21(-3.81%)
Oct 08, 2021 5.220 5.970 5.061 5.510 207,306 +0.16(+2.99%)
Oct 07, 2021 5.350 5.660 5.210 5.350 230,888 +0.31(+6.15%)
Oct 06, 2021 5.060 5.200 5.020 5.040 28,124 -0.15(-2.89%)
Oct 05, 2021 5.270 5.280 5.050 5.190 28,325 -0.09(-1.70%)
Oct 04, 2021 5.100 5.380 4.910 5.280 100,004 +0.12(+2.33%)
Oct 01, 2021 5.160 5.270 5.050 5.160 42,186 -0.02(-0.39%)
Sep 30, 2021 5.090 5.290 5.040 5.180 34,416 -0.01(-0.19%)
Sep 29, 2021 5.270 5.630 5.030 5.190 353,262 -0.11(-2.08%)
Sep 28, 2021 5.420 5.430 5.200 5.300 74,899 -0.12(-2.21%)
Sep 27, 2021 5.480 5.650 5.290 5.420 206,174 -0.06(-1.09%)
Sep 24, 2021 5.690 5.690 5.480 5.480 78,138 -0.17(-3.01%)
Sep 23, 2021 5.590 5.850 5.510 5.650 89,865 +0.06(+1.07%)
Sep 22, 2021 5.480 5.830 5.430 5.590 106,696 +0.11(+2.01%)
Sep 21, 2021 5.560 5.900 5.440 5.480 147,898 -0.07(-1.26%)
Sep 20, 2021 5.720 5.835 5.540 5.550 80,374 -0.45(-7.50%)
Sep 17, 2021 6.160 6.160 5.800 6.000 75,441 -0.15(-2.44%)
Sep 16, 2021 5.510 6.360 5.510 6.150 307,307 +0.73(+13.47%)
Sep 15, 2021 5.520 5.641 5.360 5.420 49,182 -0.09(-1.63%)
Sep 14, 2021 5.800 5.960 5.500 5.510 206,168 -0.37(-6.29%)
Sep 13, 2021 6.040 6.128 5.810 5.880 85,074 -0.16(-2.65%)
Sep 10, 2021 6.180 6.190 6.010 6.040 152,252 -0.16(-2.58%)
Sep 09, 2021 6.100 6.485 6.040 6.200 337,484 -0.06(-0.96%)
Sep 08, 2021 6.400 6.440 6.190 6.260 120,244 -0.14(-2.19%)
Sep 07, 2021 6.350 6.470 6.222 6.400 145,289 +0.01(+0.16%)
Sep 03, 2021 6.460 6.605 6.310 6.390 121,696 -0.06(-0.93%)
Sep 02, 2021 6.670 6.700 6.440 6.450 87,063 -0.15(-2.27%)
Sep 01, 2021 6.700 7.150 6.420 6.600 230,966 -0.12(-1.79%)
Aug 31, 2021 6.320 7.090 6.130 6.720 527,482 +0.40(+6.33%)
Aug 30, 2021 6.290 6.515 6.050 6.320 160,865 +0.02(+0.32%)
Aug 27, 2021 6.130 6.383 6.010 6.300 355,235 +0.23(+3.79%)
Aug 26, 2021 5.970 6.720 5.830 6.070 371,374 +0.00(+0.00%)
Aug 25, 2021 6.190 6.430 5.900 6.070 440,295 -0.11(-1.78%)
Aug 24, 2021 5.500 6.700 5.410 6.180 660,778 +0.69(+12.57%)
Aug 23, 2021 5.580 5.580 5.300 5.490 249,950 +0.15(+2.81%)
Aug 20, 2021 5.500 5.600 5.330 5.340 148,593 -0.29(-5.15%)
Aug 19, 2021 5.910 5.990 5.200 5.630 586,921 -0.30(-5.06%)
Aug 18, 2021 5.740 6.080 5.440 5.930 217,416 +0.30(+5.33%)
Aug 17, 2021 5.840 5.880 5.590 5.630 178,403 -0.26(-4.41%)
Aug 16, 2021 6.440 6.440 5.800 5.890 155,035 -0.61(-9.38%)
Aug 13, 2021 6.730 6.950 6.450 6.500 168,112 -0.36(-5.25%)
Aug 12, 2021 7.000 7.130 6.810 6.860 77,916 -0.14(-2.00%)
Aug 11, 2021 7.170 7.290 6.910 7.000 139,208 -0.31(-4.24%)
Aug 10, 2021 7.550 7.550 7.082 7.310 108,914 -0.03(-0.41%)
Aug 09, 2021 7.150 7.476 6.903 7.340 149,456 +0.20(+2.80%)
Aug 06, 2021 7.260 7.370 7.010 7.140 127,580 -0.17(-2.33%)
Aug 05, 2021 7.270 7.470 7.240 7.310 118,150 -0.19(-2.53%)
Aug 04, 2021 7.650 7.860 7.360 7.500 121,366 -0.31(-3.97%)
Aug 03, 2021 7.700 7.930 7.580 7.810 123,859 -0.05(-0.64%)
Aug 02, 2021 7.720 8.300 7.700 7.860 299,642 +0.18(+2.34%)
Jul 30, 2021 7.960 7.990 7.550 7.680 105,004 -0.07(-0.90%)
Jul 29, 2021 7.766 7.960 7.470 7.750 118,643 -0.05(-0.64%)
Jul 28, 2021 7.390 8.245 7.390 7.800 285,638 +0.20(+2.63%)
Jul 27, 2021 8.130 8.150 7.370 7.600 366,032 -0.56(-6.86%)
Jul 26, 2021 8.340 8.400 8.080 8.160 298,056 -0.19(-2.28%)
Jul 23, 2021 8.910 9.000 8.250 8.350 295,231 -0.68(-7.53%)
Jul 22, 2021 9.110 9.630 9.010 9.030 233,290 -0.38(-4.04%)
Jul 21, 2021 8.810 10.38 8.530 9.410 681,724 +0.60(+6.81%)
Jul 20, 2021 8.880 9.160 8.580 8.810 329,467 -0.18(-2.00%)
Jul 19, 2021 8.510 9.260 8.300 8.990 530,654 +0.30(+3.45%)
Jul 16, 2021 9.050 9.500 8.640 8.690 389,656 -0.51(-5.54%)
Jul 15, 2021 9.250 10.80 8.810 9.200 685,428 +0.09(+0.99%)
Jul 14, 2021 10.28 10.28 9.020 9.110 527,069 -0.95(-9.44%)
Jul 13, 2021 10.95 11.77 10.06 10.06 818,931 -1.29(-11.37%)
Jul 12, 2021 11.50 12.49 10.83 11.35 1,162,429 +0.13(+1.16%)
Jul 09, 2021 11.65 12.18 10.33 11.22 2,330,823 -1.66(-12.89%)
Jul 08, 2021 8.600 13.65 8.150 12.88 11,865,603 +3.88(+43.11%)
Jul 07, 2021 10.05 10.22 8.820 9.000 584,097 -1.27(-12.37%)
Jul 06, 2021 10.80 10.88 10.20 10.27 386,887 -0.79(-7.14%)
Jul 02, 2021 11.84 11.95 10.81 11.06 405,874 -0.78(-6.59%)
Jul 01, 2021 12.06 12.44 11.67 11.84 479,825 -0.47(-3.82%)
Jun 30, 2021 13.00 13.03 12.25 12.31 504,799 -0.61(-4.72%)
Jun 29, 2021 13.42 13.80 12.79 12.92 721,856 -0.68(-5.00%)
Jun 28, 2021 12.80 14.48 12.77 13.60 2,167,623 +0.24(+1.80%)
Jun 25, 2021 14.15 14.21 13.26 13.36 784,062 -0.74(-5.25%)
Jun 24, 2021 14.53 14.98 14.10 14.10 630,501 -0.31(-2.15%)
Jun 23, 2021 14.55 15.20 14.05 14.41 995,490 +0.16(+1.12%)
Jun 22, 2021 14.52 14.95 14.00 14.25 1,378,877 -1.42(-9.06%)
Jun 21, 2021 16.77 16.80 14.25 15.67 2,236,110 -1.13(-6.73%)
Jun 18, 2021 19.00 19.90 16.70 16.80 10,629,663 +0.63(+3.90%)
Jun 17, 2021 55.01 75.80 14.81 16.17 14,808,000 -42.83(-72.59%)
Jun 16, 2021 47.00 59.44 46.50 59.00 69,656 +10.00(+20.41%)
Jun 15, 2021 41.94 50.00 40.12 49.00 79,645 +6.00(+13.95%)
Jun 14, 2021 41.00 43.00 37.00 43.00 56,425 -0.05(-0.12%)
Jun 11, 2021 43.65 45.50 42.10 43.05 16,188 -0.60(-1.37%)
Jun 10, 2021 46.99 47.68 42.80 43.65 23,067 -3.75(-7.91%)
Jun 09, 2021 46.51 48.80 46.12 47.40 14,660 -1.48(-3.03%)
Jun 08, 2021 47.65 50.59 47.15 48.88 16,718 -2.78(-5.38%)
Jun 07, 2021 54.50 54.50 50.69 51.66 8,755 +1.66(+3.32%)
Jun 04, 2021 52.17 52.17 50.00 50.00 8,777 -2.50(-4.76%)
Jun 03, 2021 53.80 55.27 52.05 52.50 27,274 -1.40(-2.60%)
Jun 02, 2021 50.85 53.95 48.00 53.90 25,274 +3.95(+7.91%)
Jun 01, 2021 47.43 49.95 45.08 49.95 11,725 +1.92(+4.00%)
May 28, 2021 45.38 52.00 45.38 48.03 30,867 +2.88(+6.38%)
May 27, 2021 39.41 46.76 39.37 45.15 41,946 +7.05(+18.50%)
May 26, 2021 37.14 38.10 36.47 38.10 6,212 +2.10(+5.83%)
May 25, 2021 36.19 36.19 35.00 36.00 4,629 +0.79(+2.24%)
May 24, 2021 35.85 35.85 35.19 35.21 3,585 -0.24(-0.67%)
May 21, 2021 36.44 36.44 34.45 35.45 16,228 +1.35(+3.96%)
May 20, 2021 31.56 34.43 31.56 34.10 17,434 +2.77(+8.84%)
May 19, 2021 31.18 32.84 31.18 31.33 6,419 -1.65(-5.00%)
May 18, 2021 33.59 34.05 32.68 32.98 12,200 +0.03(+0.09%)
May 17, 2021 34.48 34.51 30.98 32.95 20,426 -0.06(-0.20%)
May 14, 2021 33.30 33.49 32.00 33.02 17,667 +1.50(+4.74%)
May 13, 2021 36.09 36.09 31.21 31.52 28,012 -3.08(-8.90%)
May 12, 2021 35.01 36.80 34.18 34.60 27,064 +0.63(+1.85%)
May 11, 2021 36.71 36.97 33.41 33.97 31,644 -2.15(-5.95%)
May 10, 2021 38.38 39.68 35.50 36.12 26,724 -2.08(-5.45%)
May 07, 2021 39.47 39.95 38.11 38.20 14,377 -0.99(-2.53%)
May 06, 2021 42.66 43.19 38.60 39.19 30,176 +0.55(+1.42%)
May 05, 2021 40.60 41.90 36.36 38.64 30,466 -1.92(-4.73%)
May 04, 2021 41.79 42.10 39.51 40.56 20,953 -1.52(-3.61%)
May 03, 2021 43.47 45.24 40.41 42.08 34,232 -2.72(-6.07%)
Apr 30, 2021 46.38 46.38 43.47 44.80 22,700 -1.83(-3.92%)
Apr 29, 2021 46.87 47.48 45.00 46.63 17,424 -0.77(-1.62%)
Apr 28, 2021 47.00 49.87 46.21 47.40 44,664 -0.60(-1.25%)
Apr 27, 2021 49.90 52.53 45.90 48.00 128,223 +3.00(+6.67%)
Apr 26, 2021 38.10 46.94 37.35 45.00 121,896 +8.90(+24.65%)
Apr 23, 2021 35.51 37.91 34.94 36.10 50,800 +0.15(+0.42%)
Apr 22, 2021 38.00 39.00 35.10 35.95 90,389 -2.25(-5.89%)
Apr 21, 2021 35.96 39.60 35.00 38.20 105,345 +2.02(+5.58%)
Apr 20, 2021 37.53 40.00 35.03 36.18 89,127 -0.78(-2.11%)
Apr 19, 2021 45.20 45.84 35.88 36.96 115,884 -8.23(-18.21%)
Apr 16, 2021 47.40 47.89 44.50 45.19 65,800 -2.22(-4.68%)
Apr 15, 2021 50.30 51.96 47.29 47.41 85,030 -4.63(-8.90%)
Apr 14, 2021 57.64 60.99 51.10 52.04 244,808 -1.96(-3.63%)
Apr 13, 2021 50.50 55.19 47.00 54.00 301,675 +4.57(+9.25%)
Apr 12, 2021 46.21 59.26 44.10 49.43 887,395 +0.38(+0.77%)
Apr 09, 2021 46.11 67.00 45.73 49.05 3,964,500 +6.75(+15.96%)
Apr 08, 2021 67.72 71.49 41.03 42.30 1,505,033 -39.87(-48.52%)
Apr 07, 2021 54.00 107.33 53.66 82.17 7,058,161 +43.17(+110.69%)
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.