Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.380 6.400 6.250 6.385 28,100 +0.01(+0.24%)
Apr 29, 2021 6.300 6.390 6.290 6.370 27,955 +0.08(+1.27%)
Apr 28, 2021 6.180 6.300 6.080 6.290 35,171 +0.11(+1.78%)
Apr 27, 2021 6.150 6.180 6.010 6.180 30,505 +0.03(+0.49%)
Apr 26, 2021 5.970 6.180 5.320 6.150 52,258 +0.20(+3.36%)
Apr 23, 2021 5.940 5.985 5.250 5.950 32,400 +0.08(+1.36%)
Apr 22, 2021 5.700 6.064 5.700 5.870 140,666 +0.05(+0.86%)
Apr 21, 2021 5.650 5.840 5.590 5.820 20,820 +0.22(+3.93%)
Apr 20, 2021 5.500 5.890 5.100 5.600 39,669 +0.11(+2.00%)
Apr 19, 2021 5.470 5.600 5.130 5.490 13,453 -0.08(-1.44%)
Apr 16, 2021 5.090 5.695 5.090 5.570 18,900 -0.15(-2.62%)
Apr 15, 2021 5.750 5.950 4.450 5.720 97,717 +0.01(+0.18%)
Apr 14, 2021 5.750 5.880 5.560 5.710 13,801 -0.03(-0.52%)
Apr 13, 2021 5.890 5.900 5.570 5.740 27,543 -0.14(-2.46%)
Apr 12, 2021 5.990 5.990 5.520 5.885 5,271 -0.06(-0.93%)
Apr 09, 2021 5.970 5.990 5.600 5.940 36,900 +0.22(+3.85%)
Apr 08, 2021 5.970 5.980 5.680 5.720 4,055 -0.25(-4.27%)
Apr 07, 2021 5.930 5.975 5.700 5.975 19,619 +0.06(+1.10%)
Apr 06, 2021 5.880 5.910 5.720 5.910 16,864 +0.06(+1.03%)
Apr 05, 2021 5.790 5.850 5.540 5.850 32,743 +0.05(+0.86%)
Apr 01, 2021 5.800 5.800 5.595 5.800 26,200 +0.08(+1.40%)
Mar 31, 2021 5.990 5.990 5.520 5.720 26,008 -0.24(-4.03%)
Mar 30, 2021 5.830 5.980 5.430 5.960 25,276 +0.12(+2.06%)
Mar 29, 2021 5.940 5.940 5.660 5.840 8,460 -0.10(-1.69%)
Mar 26, 2021 5.950 6.070 5.610 5.940 18,900 -0.02(-0.34%)
Mar 25, 2021 5.760 5.960 5.400 5.960 36,134 +0.02(+0.34%)
Mar 24, 2021 6.200 6.200 5.750 5.940 10,309 -0.16(-2.62%)
Mar 23, 2021 6.190 6.210 6.100 6.100 14,834 -0.09(-1.45%)
Mar 22, 2021 6.200 6.210 6.090 6.190 17,109 +0.01(+0.16%)
Mar 19, 2021 6.026 6.190 5.910 6.180 36,200 +0.16(+2.69%)
Mar 18, 2021 5.920 6.040 5.540 6.018 34,915 +0.08(+1.31%)
Mar 17, 2021 5.840 6.000 5.500 5.940 33,447 +0.13(+2.24%)
Mar 16, 2021 5.820 5.840 5.710 5.810 30,077 +0.10(+1.75%)
Mar 15, 2021 5.580 5.770 5.280 5.710 33,775 +0.14(+2.51%)
Mar 12, 2021 5.590 5.590 5.300 5.570 13,300 +0.00(+0.09%)
Mar 11, 2021 5.600 5.600 5.250 5.565 38,132 +0.02(+0.27%)
Mar 10, 2021 5.510 5.550 5.410 5.550 12,048 +0.05(+0.91%)
Mar 09, 2021 5.430 5.600 5.040 5.500 27,043 +0.07(+1.29%)
Mar 08, 2021 6.040 6.040 4.770 5.430 54,877 -0.07(-1.27%)
Mar 05, 2021 5.470 5.590 4.905 5.500 81,400 +0.02(+0.36%)
Mar 04, 2021 5.760 5.770 5.200 5.480 59,080 -0.29(-5.03%)
Mar 03, 2021 6.090 6.090 5.070 5.770 55,089 -0.32(-5.18%)
Mar 02, 2021 6.050 6.100 5.950 6.085 32,699 +0.05(+0.83%)
Mar 01, 2021 6.140 6.140 5.850 6.035 18,668 -0.04(-0.74%)
Feb 26, 2021 6.030 6.150 5.310 6.080 35,700 +0.08(+1.33%)
Feb 25, 2021 6.140 6.210 6.000 6.000 32,167 -0.14(-2.28%)
Feb 24, 2021 5.770 6.220 5.770 6.140 46,712 +0.16(+2.68%)
Feb 23, 2021 5.950 5.980 5.000 5.980 127,582 -0.08(-1.32%)
Feb 22, 2021 6.250 6.250 5.830 6.060 39,532 -0.09(-1.46%)
Feb 19, 2021 6.085 6.150 6.080 6.150 45,900 +0.06(+1.00%)
Feb 18, 2021 6.490 6.490 5.250 6.089 81,881 -0.06(-0.99%)
Feb 17, 2021 6.190 6.200 6.100 6.150 66,402 -0.02(-0.32%)
Feb 16, 2021 6.080 6.190 6.070 6.170 123,394 +0.12(+1.98%)
Feb 12, 2021 5.970 6.070 5.970 6.050 84,100 +0.09(+1.51%)
Feb 11, 2021 5.930 5.970 5.910 5.960 68,917 +0.04(+0.68%)
Feb 10, 2021 5.890 5.930 5.800 5.920 62,205 +0.06(+1.02%)
Feb 09, 2021 5.790 5.890 5.790 5.860 114,524 +0.07(+1.21%)
Feb 08, 2021 5.720 5.800 5.720 5.790 39,815 +0.07(+1.22%)
Feb 05, 2021 5.640 5.760 5.450 5.720 59,600 +0.07(+1.24%)
Feb 04, 2021 5.620 5.650 5.450 5.650 70,006 +0.03(+0.53%)
Feb 03, 2021 5.650 5.650 5.500 5.620 60,045 -0.03(-0.53%)
Feb 02, 2021 5.480 5.650 5.320 5.650 94,781 +0.14(+2.54%)
Feb 01, 2021 5.590 5.620 5.260 5.510 69,737 -0.08(-1.43%)
Jan 29, 2021 5.600 5.605 5.000 5.590 90,000 -0.02(-0.36%)
Jan 28, 2021 5.620 5.630 3.710 5.610 332,472 +0.01(+0.18%)
Jan 27, 2021 5.570 5.620 5.550 5.600 87,713 +0.05(+0.90%)
Jan 26, 2021 5.480 5.570 5.470 5.550 145,187 +0.11(+2.02%)
Jan 25, 2021 5.330 5.550 5.300 5.440 212,660 +0.14(+2.64%)
Jan 22, 2021 5.200 5.320 5.190 5.300 177,100 +0.12(+2.42%)
Jan 21, 2021 5.100 5.190 5.095 5.175 145,646 +0.09(+1.87%)
Jan 20, 2021 5.020 5.090 5.015 5.080 93,708 +0.08(+1.50%)
Jan 19, 2021 5.000 5.030 4.900 5.005 149,577 +0.10(+2.14%)
Jan 15, 2021 4.820 4.920 4.810 4.900 138,300 +0.10(+2.08%)
Jan 14, 2021 4.720 4.830 4.720 4.800 97,102 +0.08(+1.69%)
Jan 13, 2021 4.700 4.760 4.580 4.720 172,355 +0.15(+3.28%)
Jan 12, 2021 4.510 4.570 4.500 4.570 89,192 +0.08(+1.78%)
Jan 11, 2021 4.430 4.510 4.430 4.490 76,057 +0.07(+1.58%)
Jan 08, 2021 4.390 4.425 4.230 4.420 48,200 +0.06(+1.38%)
Jan 07, 2021 4.310 4.420 4.140 4.360 71,501 +0.04(+0.93%)
Jan 06, 2021 4.340 4.390 4.200 4.320 62,796 -0.01(-0.23%)
Jan 05, 2021 4.165 4.360 4.165 4.330 62,140 +0.19(+4.59%)
Jan 04, 2021 4.370 4.380 4.080 4.140 39,033 -0.22(-5.05%)
Dec 31, 2020 4.360 4.360 4.360 61,099 +0.04(+0.93%)
Dec 30, 2020 4.240 4.340 4.230 4.320 61,099 +0.01(+0.23%)
Dec 29, 2020 4.270 4.310 4.060 4.310 23,530 +0.04(+0.94%)
Dec 28, 2020 4.290 4.290 4.230 4.270 34,563 +0.02(+0.47%)
Dec 24, 2020 4.260 4.260 4.200 4.250 11,400 +0.01(+0.24%)
Dec 23, 2020 4.165 4.240 4.165 4.240 56,649 +0.04(+0.95%)
Dec 22, 2020 4.160 4.210 4.060 4.200 65,908 +0.16(+3.83%)
Dec 21, 2020 4.090 4.200 3.930 4.045 97,567 +0.04(+0.87%)
Dec 18, 2020 3.880 4.100 3.725 4.010 155,400 +0.13(+3.35%)
Dec 17, 2020 3.690 3.900 3.650 3.880 81,141 +0.20(+5.43%)
Dec 16, 2020 3.715 3.715 3.390 3.680 42,828 +0.01(+0.27%)
Dec 15, 2020 3.580 3.700 3.260 3.670 38,734 +0.08(+2.23%)
Dec 14, 2020 3.680 3.680 3.430 3.590 29,741 -0.09(-2.45%)
Dec 11, 2020 3.680 3.680 3.590 3.680 20,800 +0.03(+0.82%)
Dec 10, 2020 3.560 3.680 3.420 3.650 34,836 +0.10(+2.82%)
Dec 09, 2020 3.620 3.690 3.480 3.550 42,755 -0.07(-1.80%)
Dec 08, 2020 3.420 3.620 3.420 3.615 38,867 +0.06(+1.54%)
Dec 07, 2020 3.650 3.650 3.520 3.560 58,286 -0.07(-1.93%)
Dec 04, 2020 3.630 3.630 3.560 3.630 22,800 +0.03(+0.83%)
Dec 03, 2020 3.535 3.600 3.440 3.600 19,754 +0.09(+2.56%)
Dec 02, 2020 3.410 3.635 3.400 3.510 36,421 +0.10(+2.93%)
Dec 01, 2020 3.600 3.600 3.240 3.410 23,120 -0.19(-5.28%)
Nov 30, 2020 3.170 3.600 3.170 3.600 53,477 +0.43(+13.56%)
Nov 27, 2020 3.400 3.420 3.000 3.170 68,500 -0.24(-7.04%)
Nov 25, 2020 3.700 3.700 3.200 3.410 60,900 -0.21(-5.80%)
Nov 24, 2020 3.680 3.700 3.550 3.620 21,854 -0.06(-1.63%)
Nov 23, 2020 3.640 3.715 3.470 3.680 16,773 +0.05(+1.38%)
Nov 20, 2020 3.645 3.740 3.480 3.630 42,700 +0.05(+1.39%)
Nov 19, 2020 3.670 3.780 3.530 3.580 43,286 -0.12(-3.37%)
Nov 18, 2020 3.730 3.780 3.650 3.705 28,941 +0.00(+0.14%)
Nov 17, 2020 3.810 3.880 3.600 3.700 19,805 -0.10(-2.63%)
Nov 16, 2020 3.760 3.855 3.720 3.800 8,195 -0.09(-2.31%)
Nov 13, 2020 3.880 3.890 3.760 3.890 14,300 +0.02(+0.52%)
Nov 12, 2020 3.890 3.910 3.720 3.870 26,211 -0.01(-0.26%)
Nov 11, 2020 3.810 3.910 3.810 3.880 38,167 +0.09(+2.37%)
Nov 10, 2020 3.820 3.910 3.700 3.790 57,168 -0.07(-1.81%)
Nov 09, 2020 3.790 3.890 3.690 3.860 37,398 +0.07(+1.85%)
Nov 06, 2020 3.710 3.850 3.705 3.790 14,800 +0.09(+2.43%)
Nov 05, 2020 3.800 3.810 3.590 3.700 24,501 -0.09(-2.37%)
Nov 04, 2020 3.700 3.850 3.700 3.790 44,445 +0.10(+2.85%)
Nov 03, 2020 3.700 3.780 3.470 3.685 105,846 -0.02(-0.41%)
Nov 02, 2020 3.980 3.980 3.700 3.700 59,299 -0.15(-3.77%)
Oct 30, 2020 4.000 4.010 3.660 3.845 44,300 -0.16(-4.11%)
Oct 29, 2020 4.030 4.030 3.810 4.010 31,011 -0.02(-0.50%)
Oct 28, 2020 4.050 4.050 3.990 4.030 69,414 +0.00(+0.00%)
Oct 27, 2020 4.000 4.050 3.900 4.030 47,843 +0.01(+0.25%)
Oct 26, 2020 4.040 4.040 3.900 4.020 35,627 -0.02(-0.50%)
Oct 23, 2020 4.040 4.040 3.955 4.040 24,600 +0.00(+0.00%)
Oct 22, 2020 4.000 4.050 3.960 4.040 37,037 +0.04(+1.00%)
Oct 21, 2020 3.960 4.010 3.920 4.000 38,144 +0.04(+1.01%)
Oct 20, 2020 3.950 3.965 3.870 3.960 37,906 +0.03(+0.76%)
Oct 19, 2020 3.850 3.950 3.850 3.930 48,103 +0.08(+2.08%)
Oct 16, 2020 3.670 3.900 3.650 3.850 71,600 +0.18(+4.90%)
Oct 15, 2020 3.790 3.840 3.580 3.670 84,091 -0.13(-3.42%)
Oct 14, 2020 3.850 3.870 3.720 3.800 42,292 -0.03(-0.78%)
Oct 13, 2020 3.790 3.900 3.750 3.830 37,298 +0.05(+1.32%)
Oct 12, 2020 3.860 3.900 3.710 3.780 43,478 -0.10(-2.58%)
Oct 09, 2020 3.770 3.900 3.770 3.880 103,000 +0.10(+2.78%)
Oct 08, 2020 3.830 3.830 3.600 3.775 56,212 -0.00(-0.13%)
Oct 07, 2020 3.750 3.840 3.650 3.780 48,608 +0.03(+0.93%)
Oct 06, 2020 3.690 3.820 3.600 3.745 49,963 +0.00(+0.13%)
Oct 05, 2020 3.880 3.890 3.670 3.740 54,116 -0.12(-3.11%)
Oct 02, 2020 4.040 4.040 3.640 3.860 94,900 -0.18(-4.46%)
Oct 01, 2020 4.015 4.060 4.000 4.040 56,416 +0.02(+0.50%)
Sep 30, 2020 3.930 4.040 3.880 4.020 55,268 +0.13(+3.34%)
Sep 29, 2020 3.800 4.100 3.775 3.890 135,894 +0.14(+3.73%)
Sep 28, 2020 3.910 3.965 3.590 3.750 71,143 -0.15(-3.85%)
Sep 25, 2020 4.000 4.000 3.550 3.900 84,500 +0.01(+0.26%)
Sep 24, 2020 4.040 4.040 3.650 3.890 94,831 -0.15(-3.71%)
Sep 23, 2020 4.010 4.050 3.800 4.040 53,744 +0.04(+1.00%)
Sep 22, 2020 3.990 4.000 3.860 4.000 28,233 +0.05(+1.27%)
Sep 21, 2020 4.005 4.080 3.940 3.950 21,997 -0.04(-1.00%)
Sep 18, 2020 3.860 4.060 3.800 3.990 93,100 +0.14(+3.64%)
Sep 17, 2020 3.700 3.895 3.610 3.850 111,381 -0.05(-1.28%)
Sep 16, 2020 3.850 3.900 3.760 3.900 89,179 +0.04(+1.04%)
Sep 15, 2020 3.840 3.860 3.830 3.860 82,145 +0.04(+1.05%)
Sep 14, 2020 3.880 3.880 3.500 3.820 126,386 -0.05(-1.16%)
Sep 11, 2020 3.860 3.880 3.860 3.865 49,100 +0.02(+0.39%)
Sep 10, 2020 3.840 3.860 3.750 3.850 71,305 +0.02(+0.52%)
Sep 09, 2020 3.890 3.890 3.700 3.830 87,342 +0.05(+1.32%)
Sep 08, 2020 3.770 3.810 3.750 3.780 177,655 +0.01(+0.24%)
Sep 04, 2020 3.720 3.890 3.720 3.771 264,200 +0.05(+1.37%)
Sep 03, 2020 3.670 3.720 3.650 3.720 140,905 +0.07(+1.92%)
Sep 02, 2020 3.610 3.680 3.600 3.650 108,838 +0.04(+1.25%)
Sep 01, 2020 3.490 3.610 3.490 3.605 110,465 +0.11(+3.30%)
Aug 31, 2020 3.470 3.490 3.180 3.490 141,242 +0.02(+0.43%)
Aug 28, 2020 3.470 3.490 3.390 3.475 89,800 -0.02(-0.43%)
Aug 27, 2020 3.470 3.500 3.410 3.490 97,577 +0.01(+0.29%)
Aug 26, 2020 3.450 3.670 3.230 3.480 115,810 +0.04(+1.16%)
Aug 25, 2020 3.440 3.440 3.400 3.440 91,252 +0.04(+1.18%)
Aug 24, 2020 3.400 3.400 3.360 3.400 86,923 +0.04(+1.19%)
Aug 21, 2020 3.310 3.750 3.310 3.360 109,100 +0.05(+1.51%)
Aug 20, 2020 3.340 3.340 3.290 3.310 54,316 +0.02(+0.46%)
Aug 19, 2020 3.300 3.300 3.220 3.295 85,837 +0.02(+0.46%)
Aug 18, 2020 3.260 3.285 3.250 3.280 91,220 +0.03(+0.92%)
Aug 17, 2020 3.240 3.250 3.220 3.250 61,775 +0.02(+0.62%)
Aug 14, 2020 3.180 3.230 3.180 3.230 154,700 +0.05(+1.57%)
Aug 13, 2020 3.070 3.180 3.055 3.180 385,348 +0.12(+3.92%)
Aug 12, 2020 2.950 3.060 2.940 3.060 230,157 +0.12(+4.08%)
Aug 11, 2020 2.920 2.940 2.915 2.940 31,550 +0.02(+0.68%)
Aug 10, 2020 2.900 2.920 2.880 2.920 16,000 +0.03(+1.04%)
Aug 07, 2020 2.890 2.900 2.875 2.890 14,700 +0.01(+0.35%)
Aug 06, 2020 2.890 2.890 2.860 2.880 16,931 +0.02(+0.70%)
Aug 05, 2020 2.850 2.870 2.840 2.860 23,355 +0.01(+0.35%)
Aug 04, 2020 2.830 2.850 2.830 2.850 49,204 +0.03(+1.06%)
Aug 03, 2020 2.800 2.820 2.800 2.820 35,044 +0.02(+0.71%)
Jul 31, 2020 2.800 2.810 2.790 2.800 36,800 +0.02(+0.72%)
Jul 30, 2020 2.760 2.800 2.080 2.780 48,805 +0.01(+0.54%)
Jul 29, 2020 2.730 2.770 2.340 2.765 113,570 +0.04(+1.28%)
Jul 28, 2020 2.700 2.740 2.700 2.730 92,116 +0.03(+1.11%)
Jul 27, 2020 2.670 2.700 2.650 2.700 29,512 +0.04(+1.50%)
Jul 24, 2020 2.630 2.660 2.620 2.660 29,800 +0.04(+1.53%)
Jul 23, 2020 1.950 2.630 1.950 2.620 70,205 +0.00(+0.00%)
Jul 22, 2020 2.600 2.620 2.600 2.620 54,396 +0.02(+0.77%)
Jul 21, 2020 2.580 2.610 2.580 2.600 97,405 +0.03(+1.17%)
Jul 20, 2020 2.560 2.580 2.555 2.570 49,105 +0.02(+0.78%)
Jul 17, 2020 2.520 2.550 2.520 2.550 81,200 +0.03(+1.19%)
Jul 16, 2020 2.480 2.520 2.470 2.520 53,703 +0.04(+1.41%)
Jul 15, 2020 2.470 2.490 2.446 2.485 93,038 +0.02(+1.02%)
Jul 14, 2020 2.440 2.490 2.370 2.460 89,236 +0.02(+0.82%)
Jul 13, 2020 2.460 2.460 2.350 2.440 48,220 -0.01(-0.41%)
Jul 10, 2020 2.450 2.455 2.440 2.450 31,000 +0.02(+0.62%)
Jul 09, 2020 2.390 2.450 2.390 2.435 85,369 +0.04(+1.67%)
Jul 08, 2020 2.390 2.400 2.380 2.395 53,870 +0.02(+0.63%)
Jul 07, 2020 2.390 2.390 2.355 2.380 76,444 +0.03(+1.28%)
Jul 06, 2020 2.310 2.370 2.310 2.350 66,104 +0.02(+0.86%)
Jul 02, 2020 2.290 2.330 2.280 2.330 40,300 +0.04(+1.97%)
Jul 01, 2020 2.290 2.300 2.275 2.285 36,222 +0.02(+0.66%)
Jun 30, 2020 2.280 2.280 2.260 2.270 27,970 +0.01(+0.44%)
Jun 29, 2020 2.250 2.270 2.240 2.260 44,032 +0.03(+1.35%)
Jun 26, 2020 2.220 2.230 2.210 2.230 34,600 +0.03(+1.36%)
Jun 25, 2020 2.210 2.220 2.200 2.200 28,788 +0.00(+0.00%)
Jun 24, 2020 2.190 2.200 2.150 2.200 57,848 +0.02(+0.92%)
Jun 23, 2020 2.180 2.190 2.160 2.180 66,860 +0.02(+0.69%)
Jun 22, 2020 2.160 2.165 2.145 2.165 44,242 +0.02(+0.93%)
Jun 19, 2020 2.140 2.150 2.120 2.145 62,000 +0.02(+1.18%)
Jun 18, 2020 2.100 2.150 2.100 2.120 54,486 +0.03(+1.44%)
Jun 17, 2020 2.065 2.110 2.060 2.090 34,732 +0.03(+1.46%)
Jun 16, 2020 2.020 2.070 2.020 2.060 15,592 +0.02(+0.98%)
Jun 15, 2020 2.190 2.190 1.900 2.040 24,368 +0.04(+2.00%)
Jun 12, 2020 2.040 2.040 1.820 2.000 76,000 +0.03(+1.52%)
Jun 11, 2020 2.020 2.040 1.865 1.970 19,680 -0.04(-1.99%)
Jun 10, 2020 2.030 2.030 2.000 2.010 24,700 -0.01(-0.50%)
Jun 09, 2020 2.040 2.040 2.000 2.020 35,953 -0.01(-0.49%)
Jun 08, 2020 2.025 2.030 2.000 2.030 32,174 +0.01(+0.50%)
Jun 05, 2020 1.985 2.020 1.980 2.020 111,600 +0.05(+2.54%)
Jun 04, 2020 1.950 1.990 1.940 1.970 117,844 +0.03(+1.55%)
Jun 03, 2020 1.880 1.940 1.870 1.940 143,842 +0.08(+4.30%)
Jun 02, 2020 1.800 1.880 1.800 1.860 221,809 +0.08(+4.49%)
Jun 01, 2020 1.720 1.800 1.710 1.780 157,525 +0.07(+4.09%)
May 29, 2020 1.680 1.710 1.680 1.710 77,500 +0.04(+2.40%)
May 28, 2020 1.650 1.690 1.505 1.670 320,030 +0.00(+0.00%)
May 27, 2020 1.420 1.670 1.410 1.670 417,531 +0.22(+15.17%)
May 26, 2020 1.450 1.460 1.380 1.450 360,502 +0.04(+2.84%)
May 22, 2020 1.500 1.670 1.250 1.410 638,200 +0.07(+5.22%)
May 21, 2020 1.450 1.800 1.250 1.340 310,637 +0.05(+3.88%)
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.