Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2021 5.030 5.030 5.030 0 -0.04(-0.79%)
Apr 07, 2021 5.230 5.300 5.050 5.070 845,982 -0.17(-3.24%)
Apr 06, 2021 5.330 5.390 5.134 5.240 931,496 -0.06(-1.13%)
Apr 05, 2021 5.570 5.630 5.270 5.300 1,348,673 -0.19(-3.46%)
Apr 01, 2021 5.290 5.500 5.260 5.490 1,073,300 +0.24(+4.57%)
Mar 31, 2021 5.180 5.400 5.150 5.250 2,913,771 +0.17(+3.35%)
Mar 30, 2021 5.120 5.292 4.930 5.080 2,660,673 +0.16(+3.25%)
Mar 29, 2021 5.150 5.340 4.890 4.920 1,865,679 -0.30(-5.75%)
Mar 26, 2021 5.430 5.430 4.800 5.220 2,818,300 -0.12(-2.25%)
Mar 25, 2021 4.930 5.450 4.860 5.340 2,583,529 +0.32(+6.37%)
Mar 24, 2021 5.400 5.630 5.010 5.020 1,950,977 -0.30(-5.64%)
Mar 23, 2021 5.770 5.830 5.240 5.320 2,421,001 -0.60(-10.14%)
Mar 22, 2021 6.000 6.010 5.730 5.920 1,785,142 -0.07(-1.17%)
Mar 19, 2021 5.910 6.115 5.800 5.990 2,733,000 +0.12(+2.04%)
Mar 18, 2021 6.020 6.310 5.820 5.870 2,192,877 -0.26(-4.24%)
Mar 17, 2021 6.000 6.150 5.590 6.130 2,460,804 -0.09(-1.45%)
Mar 16, 2021 5.800 6.240 5.670 6.220 2,448,037 +0.36(+6.14%)
Mar 15, 2021 6.070 6.135 5.761 5.860 1,260,970 -0.21(-3.46%)
Mar 12, 2021 6.150 6.270 6.030 6.070 1,963,800 -0.13(-2.10%)
Mar 11, 2021 5.870 6.200 5.720 6.200 2,161,887 +0.36(+6.16%)
Mar 10, 2021 5.570 6.000 5.520 5.840 2,239,201 +0.38(+6.96%)
Mar 09, 2021 5.200 5.630 5.110 5.460 1,513,846 +0.28(+5.41%)
Mar 08, 2021 5.100 5.220 4.980 5.180 1,384,222 +0.16(+3.19%)
Mar 05, 2021 4.900 5.040 4.670 5.020 1,378,700 +0.16(+3.29%)
Mar 04, 2021 4.960 5.130 4.620 4.860 1,446,212 -0.14(-2.80%)
Mar 03, 2021 4.910 5.230 4.910 5.000 1,029,208 +0.07(+1.42%)
Mar 02, 2021 4.800 5.075 4.790 4.930 1,275,975 +0.13(+2.71%)
Mar 01, 2021 4.580 4.940 4.550 4.800 2,636,014 +0.33(+7.38%)
Feb 26, 2021 4.500 4.630 4.230 4.470 2,508,900 -0.05(-1.11%)
Feb 25, 2021 5.120 5.250 4.500 4.520 3,973,860 -0.54(-10.67%)
Feb 24, 2021 5.670 5.870 4.720 5.060 4,982,139 -1.14(-18.39%)
Feb 23, 2021 6.010 6.340 5.590 6.200 2,408,442 +0.00(+0.00%)
Feb 22, 2021 6.270 6.340 6.090 6.200 2,360,397 -0.06(-0.96%)
Feb 19, 2021 5.990 6.270 5.860 6.260 2,736,400 +0.31(+5.21%)
Feb 18, 2021 5.880 6.090 5.780 5.950 1,614,964 +0.05(+0.85%)
Feb 17, 2021 5.920 6.100 5.860 5.900 2,125,754 -0.05(-0.84%)
Feb 16, 2021 5.900 6.010 5.860 5.950 1,541,859 +0.07(+1.19%)
Feb 12, 2021 5.820 6.030 5.770 5.880 1,535,100 +0.06(+1.03%)
Feb 11, 2021 5.750 5.980 5.620 5.820 2,135,190 +0.04(+0.69%)
Feb 10, 2021 5.680 5.890 5.540 5.780 2,086,542 +0.15(+2.66%)
Feb 09, 2021 5.610 5.700 5.420 5.630 1,594,754 -0.04(-0.71%)
Feb 08, 2021 5.400 5.700 5.310 5.670 1,849,682 +0.28(+5.19%)
Feb 05, 2021 5.060 5.400 5.050 5.390 2,611,100 +0.39(+7.80%)
Feb 04, 2021 4.900 5.050 4.770 5.000 1,720,785 +0.10(+2.04%)
Feb 03, 2021 4.800 4.980 4.670 4.900 1,590,432 +0.15(+3.16%)
Feb 02, 2021 4.990 5.060 4.650 4.750 2,026,840 -0.16(-3.26%)
Feb 01, 2021 4.740 4.980 4.660 4.910 2,836,533 +0.26(+5.59%)
Jan 29, 2021 4.280 5.340 4.270 4.650 6,938,900 +0.43(+10.19%)
Jan 28, 2021 4.510 4.590 4.080 4.220 3,576,202 -0.24(-5.38%)
Jan 27, 2021 4.360 4.810 4.260 4.460 3,370,795 +0.01(+0.22%)
Jan 26, 2021 4.300 4.480 4.110 4.450 3,121,234 +0.21(+4.95%)
Jan 25, 2021 4.120 4.620 3.910 4.240 3,937,814 +0.16(+3.92%)
Jan 22, 2021 4.090 4.100 3.870 4.080 2,116,500 -0.05(-1.21%)
Jan 21, 2021 3.930 4.440 3.880 4.130 3,226,148 +0.25(+6.44%)
Jan 20, 2021 3.750 3.990 3.710 3.880 2,079,155 +0.13(+3.47%)
Jan 19, 2021 3.750 3.950 3.620 3.750 3,466,611 +0.40(+11.94%)
Jan 15, 2021 3.070 3.410 2.980 3.350 2,139,600 +0.24(+7.72%)
Jan 14, 2021 3.040 3.240 3.010 3.110 1,476,854 +0.12(+4.01%)
Jan 13, 2021 2.850 3.100 2.850 2.990 1,491,976 +0.14(+4.91%)
Jan 12, 2021 2.800 2.870 2.770 2.850 640,684 +0.06(+2.15%)
Jan 11, 2021 2.710 2.900 2.700 2.790 812,954 -0.01(-0.36%)
Jan 08, 2021 2.810 2.820 2.680 2.800 1,114,300 +0.00(+0.00%)
Jan 07, 2021 2.870 2.940 2.750 2.800 1,012,647 -0.07(-2.44%)
Jan 06, 2021 2.730 2.950 2.730 2.870 1,885,049 +0.17(+6.30%)
Jan 05, 2021 2.620 2.740 2.560 2.700 1,199,386 +0.06(+2.27%)
Jan 04, 2021 2.590 2.710 2.470 2.640 1,494,205 +0.17(+6.88%)
Dec 31, 2020 2.470 2.470 2.470 1,012,091 +0.02(+0.82%)
Dec 30, 2020 2.500 2.520 2.410 2.450 1,012,091 +0.00(+0.00%)
Dec 29, 2020 2.640 2.640 2.420 2.450 1,313,890 -0.14(-5.41%)
Dec 28, 2020 2.390 2.660 2.390 2.590 1,702,987 +0.22(+9.28%)
Dec 24, 2020 2.330 2.380 2.250 2.370 473,700 +0.06(+2.60%)
Dec 23, 2020 2.200 2.340 2.180 2.310 1,062,394 +0.15(+6.94%)
Dec 22, 2020 2.100 2.200 2.050 2.160 1,920,582 +0.03(+1.41%)
Dec 21, 2020 2.240 2.240 2.110 2.130 1,134,368 -0.11(-4.91%)
Dec 18, 2020 2.200 2.350 2.170 2.240 1,967,800 +0.03(+1.36%)
Dec 17, 2020 2.260 2.260 2.120 2.210 2,101,427 -0.12(-5.15%)
Dec 16, 2020 2.260 2.380 2.220 2.330 1,621,320 +0.05(+2.19%)
Dec 15, 2020 2.330 2.410 2.170 2.280 2,411,467 -0.05(-2.15%)
Dec 14, 2020 2.730 2.740 2.010 2.330 3,589,587 -0.35(-13.06%)
Dec 11, 2020 2.770 2.780 2.630 2.680 1,138,400 -0.09(-3.25%)
Dec 10, 2020 2.880 2.920 2.660 2.770 1,344,166 -0.09(-3.15%)
Dec 09, 2020 2.800 3.050 2.760 2.860 1,789,451 +0.07(+2.51%)
Dec 08, 2020 2.690 2.890 2.690 2.790 1,101,204 +0.06(+2.20%)
Dec 07, 2020 2.850 2.880 2.690 2.730 1,858,077 -0.13(-4.55%)
Dec 04, 2020 2.860 2.860 2.750 2.860 1,305,200 +0.05(+1.78%)
Dec 03, 2020 2.730 2.860 2.660 2.810 1,817,196 +0.08(+2.93%)
Dec 02, 2020 2.560 2.765 2.490 2.730 1,428,927 +0.16(+6.23%)
Dec 01, 2020 2.500 2.620 2.500 2.570 1,336,650 +0.14(+5.76%)
Nov 30, 2020 2.700 2.730 2.370 2.430 1,650,364 -0.30(-10.99%)
Nov 27, 2020 2.750 2.800 2.640 2.730 756,000 +0.08(+3.02%)
Nov 25, 2020 2.690 2.740 2.515 2.650 1,297,500 -0.08(-2.93%)
Nov 24, 2020 2.600 2.790 2.560 2.730 1,850,422 +0.19(+7.48%)
Nov 23, 2020 2.610 2.610 2.420 2.540 1,948,612 -0.03(-1.17%)
Nov 20, 2020 2.250 2.620 2.240 2.570 2,471,300 +0.30(+13.22%)
Nov 19, 2020 2.500 2.580 2.220 2.270 2,431,024 -0.27(-10.63%)
Nov 18, 2020 2.200 2.650 2.190 2.540 4,021,973 +0.36(+16.51%)
Nov 17, 2020 2.050 2.255 2.020 2.180 1,733,931 +0.11(+5.31%)
Nov 16, 2020 2.020 2.130 2.000 2.070 1,252,367 +0.11(+5.61%)
Nov 13, 2020 1.810 2.020 1.810 1.960 1,365,800 +0.17(+9.50%)
Nov 12, 2020 1.880 1.970 1.760 1.790 1,019,385 -0.09(-4.79%)
Nov 11, 2020 2.000 2.010 1.860 1.880 1,335,569 -0.07(-3.59%)
Nov 10, 2020 1.750 2.040 1.720 1.950 2,266,708 +0.17(+9.55%)
Nov 09, 2020 1.700 1.800 1.680 1.780 2,758,250 +0.23(+14.84%)
Nov 06, 2020 1.740 1.770 1.530 1.550 2,502,400 -0.14(-8.28%)
Nov 05, 2020 1.530 1.740 1.530 1.690 1,867,487 +0.13(+8.33%)
Nov 04, 2020 1.580 1.640 1.520 1.560 626,503 -0.01(-0.64%)
Nov 03, 2020 1.500 1.600 1.480 1.570 1,799,594 +0.11(+7.53%)
Nov 02, 2020 1.500 1.520 1.430 1.460 1,241,447 -0.04(-2.67%)
Oct 30, 2020 1.500 1.560 1.440 1.500 2,810,800 -0.10(-6.25%)
Oct 29, 2020 1.460 2.380 1.420 1.600 31,735,822 +0.14(+9.59%)
Oct 28, 2020 1.560 1.560 1.460 1.460 810,073 -0.11(-7.01%)
Oct 27, 2020 1.770 1.770 1.560 1.570 1,615,695 -0.17(-9.77%)
Oct 26, 2020 1.490 1.780 1.450 1.740 2,612,609 +0.21(+13.73%)
Oct 23, 2020 1.480 1.540 1.470 1.530 670,400 +0.07(+4.79%)
Oct 22, 2020 1.490 1.517 1.455 1.460 802,419 -0.03(-2.01%)
Oct 21, 2020 1.520 1.550 1.470 1.490 551,397 -0.03(-1.97%)
Oct 20, 2020 1.470 1.550 1.460 1.520 899,595 +0.04(+2.70%)
Oct 19, 2020 1.550 1.555 1.460 1.480 727,034 -0.06(-3.90%)
Oct 16, 2020 1.500 1.560 1.500 1.540 806,400 +0.07(+4.76%)
Oct 15, 2020 1.390 1.480 1.380 1.470 1,554,326 +0.05(+3.52%)
Oct 14, 2020 1.470 1.480 1.390 1.420 804,480 -0.06(-4.05%)
Oct 13, 2020 1.510 1.530 1.480 1.480 574,158 -0.04(-2.63%)
Oct 12, 2020 1.500 1.560 1.500 1.520 564,802 -0.01(-0.65%)
Oct 09, 2020 1.620 1.660 1.500 1.530 780,700 -0.09(-5.56%)
Oct 08, 2020 1.500 1.640 1.490 1.620 759,079 +0.08(+5.19%)
Oct 07, 2020 1.490 1.560 1.490 1.540 785,585 +0.05(+3.36%)
Oct 06, 2020 1.590 1.610 1.490 1.490 693,511 -0.05(-3.25%)
Oct 05, 2020 1.560 1.620 1.490 1.540 585,122 -0.05(-3.14%)
Oct 02, 2020 1.560 1.640 1.523 1.590 719,300 -0.02(-1.24%)
Oct 01, 2020 1.570 1.650 1.570 1.610 686,434 +0.00(+0.00%)
Sep 30, 2020 1.570 1.710 1.560 1.610 934,133 -0.01(-0.62%)
Sep 29, 2020 1.590 1.670 1.550 1.620 1,061,924 +0.05(+3.18%)
Sep 28, 2020 1.500 1.590 1.470 1.570 1,552,780 +0.12(+8.28%)
Sep 25, 2020 1.410 1.500 1.410 1.450 1,120,700 +0.02(+1.40%)
Sep 24, 2020 1.360 1.500 1.320 1.430 1,379,074 +0.05(+3.62%)
Sep 23, 2020 1.440 1.550 1.380 1.380 2,167,210 +0.03(+2.22%)
Sep 22, 2020 1.430 1.450 1.330 1.350 1,466,013 -0.05(-3.57%)
Sep 21, 2020 1.470 1.510 1.390 1.400 1,654,486 -0.04(-2.78%)
Sep 18, 2020 1.440 1.500 1.410 1.440 2,020,200 +0.02(+1.41%)
Sep 17, 2020 1.430 1.440 1.350 1.420 1,152,898 -0.02(-1.39%)
Sep 16, 2020 1.400 1.490 1.320 1.440 1,945,536 +0.03(+2.13%)
Sep 15, 2020 1.510 1.517 1.400 1.410 1,288,948 -0.09(-6.00%)
Sep 14, 2020 1.510 1.530 1.480 1.500 1,505,852 +0.00(+0.00%)
Sep 11, 2020 1.530 1.534 1.500 1.500 892,100 -0.01(-0.66%)
Sep 10, 2020 1.540 1.580 1.510 1.510 856,892 -0.03(-1.95%)
Sep 09, 2020 1.600 1.605 1.520 1.540 865,586 -0.05(-3.14%)
Sep 08, 2020 1.570 1.620 1.550 1.590 730,871 +0.00(+0.00%)
Sep 04, 2020 1.520 1.600 1.500 1.590 799,200 +0.09(+6.00%)
Sep 03, 2020 1.520 1.610 1.500 1.500 1,010,963 -0.03(-1.96%)
Sep 02, 2020 1.570 1.580 1.505 1.530 728,996 -0.01(-0.65%)
Sep 01, 2020 1.500 1.570 1.500 1.540 929,410 +0.04(+2.67%)
Aug 31, 2020 1.590 1.595 1.500 1.500 982,142 -0.11(-6.83%)
Aug 28, 2020 1.680 1.690 1.560 1.610 1,012,800 -0.02(-1.23%)
Aug 27, 2020 1.670 1.700 1.620 1.630 700,773 -0.04(-2.40%)
Aug 26, 2020 1.630 1.700 1.590 1.670 789,197 +0.07(+4.37%)
Aug 25, 2020 1.620 1.655 1.550 1.600 475,421 -0.01(-0.62%)
Aug 24, 2020 1.590 1.630 1.530 1.610 825,338 +0.07(+4.55%)
Aug 21, 2020 1.660 1.690 1.520 1.540 1,373,600 -0.13(-7.78%)
Aug 20, 2020 1.600 1.680 1.560 1.670 1,375,134 +0.20(+13.61%)
Aug 19, 2020 1.630 1.700 1.460 1.470 1,863,700 -0.16(-9.82%)
Aug 18, 2020 1.660 1.700 1.630 1.630 924,987 -0.02(-1.21%)
Aug 17, 2020 1.700 1.710 1.630 1.650 1,039,585 -0.02(-1.20%)
Aug 14, 2020 1.710 1.785 1.660 1.670 1,228,200 +0.01(+0.60%)
Aug 13, 2020 1.650 1.900 1.640 1.660 3,369,474 +0.12(+7.79%)
Aug 12, 2020 1.670 1.690 1.530 1.540 950,817 -0.07(-4.35%)
Aug 11, 2020 1.610 1.700 1.600 1.610 1,643,100 +0.05(+3.21%)
Aug 10, 2020 1.420 1.620 1.420 1.560 2,122,200 +0.13(+9.09%)
Aug 07, 2020 1.360 1.460 1.350 1.430 1,274,300 +0.05(+3.62%)
Aug 06, 2020 1.400 1.470 1.380 1.380 1,895,209 -0.04(-2.82%)
Aug 05, 2020 1.420 1.450 1.360 1.420 958,737 +0.02(+1.43%)
Aug 04, 2020 1.420 1.470 1.400 1.400 549,096 -0.03(-2.10%)
Aug 03, 2020 1.410 1.470 1.360 1.430 709,866 +0.03(+2.14%)
Jul 31, 2020 1.430 1.440 1.340 1.400 1,284,700 -0.03(-2.10%)
Jul 30, 2020 1.380 1.450 1.350 1.430 824,896 +0.00(+0.00%)
Jul 29, 2020 1.410 1.435 1.380 1.430 626,537 +0.02(+1.42%)
Jul 28, 2020 1.380 1.450 1.340 1.410 1,142,041 +0.01(+0.71%)
Jul 27, 2020 1.460 1.480 1.370 1.400 1,029,094 -0.06(-4.11%)
Jul 24, 2020 1.500 1.580 1.440 1.460 852,000 -0.05(-3.31%)
Jul 23, 2020 1.510 1.550 1.470 1.510 904,490 +0.01(+0.67%)
Jul 22, 2020 1.460 1.560 1.450 1.500 1,191,144 +0.04(+2.74%)
Jul 21, 2020 1.450 1.500 1.420 1.460 1,606,107 +0.07(+5.04%)
Jul 20, 2020 1.530 1.550 1.370 1.390 1,491,580 -0.11(-7.33%)
Jul 17, 2020 1.520 1.570 1.500 1.500 1,532,500 +0.00(+0.00%)
Jul 16, 2020 1.490 1.600 1.420 1.500 1,189,060 +0.00(+0.00%)
Jul 15, 2020 1.360 1.560 1.330 1.500 1,896,167 +0.18(+13.64%)
Jul 14, 2020 1.360 1.390 1.230 1.320 1,928,401 -0.01(-0.75%)
Jul 13, 2020 1.390 1.440 1.310 1.330 1,585,852 -0.05(-3.62%)
Jul 10, 2020 1.380 1.410 1.310 1.380 1,469,500 +0.01(+0.73%)
Jul 09, 2020 1.500 1.500 1.360 1.370 1,713,896 -0.13(-8.67%)
Jul 08, 2020 1.530 1.530 1.440 1.500 1,823,337 +0.01(+0.67%)
Jul 07, 2020 1.510 1.560 1.460 1.490 1,109,288 -0.04(-2.61%)
Jul 06, 2020 1.650 1.680 1.520 1.530 2,228,523 -0.01(-0.65%)
Jul 02, 2020 1.450 1.560 1.370 1.540 7,249,600 +0.13(+9.22%)
Jul 01, 2020 1.400 1.470 1.340 1.410 854,686 +0.03(+2.17%)
Jun 30, 2020 1.410 1.445 1.350 1.380 1,362,825 +0.01(+0.73%)
Jun 29, 2020 1.440 1.470 1.370 1.370 2,276,419 +0.03(+2.24%)
Jun 26, 2020 1.580 1.600 1.330 1.340 3,774,000 -0.27(-16.77%)
Jun 25, 2020 1.630 1.730 1.540 1.610 1,242,201 -0.04(-2.42%)
Jun 24, 2020 1.700 1.700 1.630 1.650 1,488,994 -0.09(-5.17%)
Jun 23, 2020 1.720 1.780 1.650 1.740 2,009,403 +0.07(+4.19%)
Jun 22, 2020 1.790 1.790 1.650 1.670 1,660,767 -0.12(-6.70%)
Jun 19, 2020 1.750 1.870 1.710 1.790 2,894,500 +0.03(+1.70%)
Jun 18, 2020 1.900 1.900 1.730 1.760 2,041,401 -0.16(-8.33%)
Jun 17, 2020 1.880 1.950 1.800 1.920 1,651,127 +0.05(+2.67%)
Jun 16, 2020 2.030 2.030 1.780 1.870 1,673,655 -0.06(-3.11%)
Jun 15, 2020 1.800 1.980 1.740 1.930 1,361,407 +0.02(+1.05%)
Jun 12, 2020 1.830 1.950 1.790 1.910 1,517,000 +0.15(+8.52%)
Jun 11, 2020 1.840 1.980 1.720 1.760 1,977,018 -0.25(-12.44%)
Jun 10, 2020 2.250 2.270 1.930 2.010 1,824,015 -0.25(-11.06%)
Jun 09, 2020 2.260 2.320 2.110 2.260 1,253,973 -0.19(-7.76%)
Jun 08, 2020 2.500 2.530 2.240 2.450 1,830,157 +0.06(+2.51%)
Jun 05, 2020 2.200 2.480 2.100 2.390 3,302,300 +0.38(+18.91%)
Jun 04, 2020 1.890 2.125 1.890 2.010 1,560,108 +0.12(+6.35%)
Jun 03, 2020 1.900 2.020 1.850 1.890 2,047,225 +0.05(+2.72%)
Jun 02, 2020 1.700 1.880 1.700 1.840 1,015,685 +0.13(+7.60%)
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.