Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1338 1338 1338 3,296 +0.00(+0.00%)
Dec 30, 2020 1331 1375 1306 1338 3,296 +6.25(+0.47%)
Dec 29, 2020 1375 1388 1312 1331 5,937 -43.75(-3.18%)
Dec 28, 2020 1431 1456 1375 1375 5,625 -56.25(-3.93%)
Dec 24, 2020 1544 1559 1425 1431 4,704 -106.25(-6.91%)
Dec 23, 2020 1494 1575 1488 1538 11,273 +62.50(+4.24%)
Dec 22, 2020 1438 1494 1431 1475 6,377 +31.25(+2.16%)
Dec 21, 2020 1412 1444 1388 1444 3,777 +25.00(+1.76%)
Dec 18, 2020 1394 1438 1388 1419 4,890 +12.50(+0.89%)
Dec 17, 2020 1375 1431 1356 1406 4,720 +56.25(+4.17%)
Dec 16, 2020 1350 1369 1288 1350 5,231 -6.25(-0.46%)
Dec 15, 2020 1375 1391 1344 1356 3,955 -12.50(-0.91%)
Dec 14, 2020 1431 1444 1356 1369 4,076 -56.25(-3.95%)
Dec 11, 2020 1400 1512 1396 1425 5,700 +18.75(+1.33%)
Dec 10, 2020 1406 1431 1369 1406 3,849 +12.50(+0.90%)
Dec 09, 2020 1450 1481 1356 1394 5,854 -75.00(-5.11%)
Dec 08, 2020 1394 1469 1344 1469 6,778 +50.00(+3.52%)
Dec 07, 2020 1450 1469 1406 1419 5,165 -56.25(-3.81%)
Dec 04, 2020 1469 1504 1438 1475 4,022 -6.25(-0.42%)
Dec 03, 2020 1481 1506 1456 1481 3,206 -18.75(-1.25%)
Dec 02, 2020 1488 1500 1438 1500 3,830 +18.75(+1.27%)
Dec 01, 2020 1531 1556 1481 1481 5,628 -87.50(-5.58%)
Nov 30, 2020 1594 1644 1544 1569 5,177 -37.50(-2.33%)
Nov 27, 2020 1456 1612 1453 1606 5,398 +143.75(+9.83%)
Nov 25, 2020 1481 1488 1425 1462 3,972 -18.75(-1.27%)
Nov 24, 2020 1488 1500 1412 1481 7,518 -18.75(-1.25%)
Nov 23, 2020 1550 1581 1500 1500 6,909 -56.25(-3.61%)
Nov 20, 2020 1550 1575 1519 1556 4,665 +25.00(+1.63%)
Nov 19, 2020 1556 1588 1519 1531 4,530 -37.50(-2.39%)
Nov 18, 2020 1550 1575 1531 1569 5,342 -12.50(-0.79%)
Nov 17, 2020 1600 1619 1544 1581 5,348 -37.50(-2.32%)
Nov 16, 2020 1644 1688 1588 1619 6,114 -68.75(-4.07%)
Nov 13, 2020 1662 1700 1631 1688 4,542 +0.00(+0.00%)
Nov 12, 2020 1706 1744 1638 1688 4,821 -6.25(-0.37%)
Nov 11, 2020 1575 1725 1575 1694 7,225 +100.00(+6.27%)
Nov 10, 2020 1500 1606 1481 1594 6,246 +81.25(+5.37%)
Nov 09, 2020 1512 1562 1444 1512 6,892 +18.75(+1.26%)
Nov 06, 2020 1469 1544 1444 1494 5,349 +12.50(+0.84%)
Nov 05, 2020 1531 1531 1425 1481 10,631 -18.75(-1.25%)
Nov 04, 2020 1525 1612 1494 1500 6,959 -31.25(-2.04%)
Nov 03, 2020 1644 1662 1512 1531 13,934 -150.00(-8.92%)
Nov 02, 2020 1625 1681 1512 1681 9,964 +43.75(+2.67%)
Oct 30, 2020 1712 1769 1506 1638 18,369 +37.50(+2.34%)
Oct 29, 2020 1488 1662 1469 1600 7,912 +112.50(+7.56%)
Oct 28, 2020 1550 1569 1456 1488 6,536 -100.00(-6.30%)
Oct 27, 2020 1625 1638 1569 1588 3,096 -37.50(-2.31%)
Oct 26, 2020 1656 1700 1569 1625 4,360 -37.50(-2.26%)
Oct 23, 2020 1675 1681 1612 1662 3,320 +6.25(+0.38%)
Oct 22, 2020 1600 1669 1569 1656 4,917 +37.50(+2.32%)
Oct 21, 2020 1719 1738 1612 1619 9,195 -118.75(-6.83%)
Oct 20, 2020 1825 1831 1719 1738 6,917 -87.50(-4.79%)
Oct 19, 2020 1812 1869 1806 1825 4,497 -12.50(-0.68%)
Oct 16, 2020 1831 1906 1825 1838 5,181 +6.25(+0.34%)
Oct 15, 2020 1756 1875 1712 1831 8,731 +50.00(+2.81%)
Oct 14, 2020 1900 1919 1769 1781 10,830 -112.50(-5.94%)
Oct 13, 2020 1888 1950 1862 1894 7,200 -12.50(-0.66%)
Oct 12, 2020 1956 1975 1850 1906 11,188 -62.50(-3.17%)
Oct 09, 2020 2044 2054 1944 1969 9,245 -68.75(-3.37%)
Oct 08, 2020 2019 2062 2006 2038 6,377 +37.50(+1.88%)
Oct 07, 2020 1981 2125 1962 2000 14,251 +37.50(+1.91%)
Oct 06, 2020 1925 2069 1900 1962 16,856 +37.50(+1.95%)
Oct 05, 2020 1831 1938 1812 1925 10,824 +112.50(+6.21%)
Oct 02, 2020 1744 1844 1719 1812 8,511 -37.50(-2.03%)
Oct 01, 2020 1844 1894 1794 1850 6,645 -18.75(-1.00%)
Sep 30, 2020 1850 1894 1794 1869 8,161 +6.25(+0.34%)
Sep 29, 2020 1750 1888 1731 1862 13,785 +100.00(+5.67%)
Sep 28, 2020 1831 1844 1719 1762 11,396 -6.25(-0.35%)
Sep 25, 2020 1688 1853 1662 1769 10,641 +68.75(+4.04%)
Sep 24, 2020 1750 1812 1662 1700 16,304 -137.50(-7.48%)
Sep 23, 2020 1838 1969 1762 1838 27,694 +50.00(+2.80%)
Sep 22, 2020 1725 1794 1600 1788 13,539 +106.25(+6.32%)
Sep 21, 2020 1581 1744 1562 1681 16,527 +56.25(+3.46%)
Sep 18, 2020 1388 1669 1388 1625 26,733 +237.50(+17.12%)
Sep 17, 2020 1381 1469 1362 1388 13,988 +0.00(+0.00%)
Sep 16, 2020 1312 1450 1312 1388 18,259 +56.25(+4.23%)
Sep 15, 2020 1356 1362 1244 1331 10,033 +31.25(+2.40%)
Sep 14, 2020 1162 1406 1144 1300 29,863 +187.50(+16.85%)
Sep 11, 2020 1119 1138 1094 1112 4,121 +12.50(+1.14%)
Sep 10, 2020 1088 1156 1088 1100 6,099 +12.50(+1.15%)
Sep 09, 2020 1025 1088 1025 1088 3,967 +56.25(+5.45%)
Sep 08, 2020 1044 1056 1000 1031 4,033 -25.00(-2.37%)
Sep 04, 2020 1038 1056 968.75 1056 8,921 +12.50(+1.20%)
Sep 03, 2020 1062 1081 1019 1044 6,698 -25.00(-2.34%)
Sep 02, 2020 1125 1125 1050 1069 8,202 -50.00(-4.47%)
Sep 01, 2020 1088 1138 1038 1119 8,537 +12.50(+1.13%)
Aug 31, 2020 1138 1194 1075 1106 11,816 -12.50(-1.12%)
Aug 28, 2020 1131 1231 1044 1119 67,757 +137.50(+14.01%)
Aug 27, 2020 937.50 1012 918.75 981.25 11,939 +25.00(+2.61%)
Aug 26, 2020 1006 1025 950.00 956.25 6,376 -31.25(-3.16%)
Aug 25, 2020 918.75 1025 906.25 987.50 15,135 +0.00(+0.00%)
Aug 24, 2020 1106 1112 943.75 987.50 22,134 +6.25(+0.64%)
Aug 21, 2020 1219 1225 950.00 981.25 35,911 -262.50(-21.11%)
Aug 20, 2020 1275 1312 1212 1244 16,487 +12.50(+1.02%)
Aug 19, 2020 1250 1306 1188 1231 16,241 -75.00(-5.74%)
Aug 18, 2020 1388 1388 1238 1306 21,670 -112.50(-7.93%)
Aug 17, 2020 1475 1488 1356 1419 13,013 -37.50(-2.58%)
Aug 14, 2020 1488 1531 1444 1456 14,704 -25.00(-1.69%)
Aug 13, 2020 1456 1562 1444 1481 18,750 +50.00(+3.49%)
Aug 12, 2020 1431 1450 1394 1431 36,685 -281.25(-16.42%)
Aug 11, 2020 1806 1825 1656 1712 40,480 -243.75(-12.46%)
Aug 10, 2020 2231 2300 1788 1956 173,583 +468.75(+31.51%)
Aug 07, 2020 1719 1719 1075 1488 71,760 -31.25(-2.06%)
Aug 06, 2020 1681 1688 1456 1519 25,719 -125.00(-7.60%)
Aug 05, 2020 1744 1744 1594 1644 17,703 -106.25(-6.07%)
Aug 04, 2020 1988 2175 1425 1750 52,494 -87.50(-4.76%)
Aug 03, 2020 1581 1850 1562 1838 35,022 +387.50(+26.72%)
Jul 31, 2020 1406 1481 1388 1450 11,024 +56.25(+4.04%)
Jul 30, 2020 1381 1412 1350 1394 6,488 +0.00(+0.00%)
Jul 29, 2020 1438 1456 1331 1394 9,447 -25.00(-1.76%)
Jul 28, 2020 1381 1494 1356 1419 13,115 +75.00(+5.58%)
Jul 27, 2020 1275 1388 1262 1344 11,814 +106.25(+8.59%)
Jul 24, 2020 1206 1250 1162 1238 3,427 +31.25(+2.59%)
Jul 23, 2020 1244 1269 1188 1206 4,704 -37.50(-3.02%)
Jul 22, 2020 1294 1300 1025 1244 8,314 -31.25(-2.45%)
Jul 21, 2020 1325 1375 1250 1275 7,593 +37.50(+3.03%)
Jul 20, 2020 1200 1325 1162 1238 16,287 +87.50(+7.61%)
Jul 17, 2020 1156 1200 1125 1150 4,635 -6.25(-0.54%)
Jul 16, 2020 1162 1188 1119 1156 5,962 +0.00(+0.00%)
Jul 15, 2020 1094 1206 1056 1156 15,504 +93.75(+8.82%)
Jul 14, 2020 1006 1069 993.75 1062 4,375 +68.75(+6.92%)
Jul 13, 2020 1012 1094 993.75 993.75 9,501 -6.25(-0.62%)
Jul 10, 2020 1019 1038 981.25 1000 2,497 -12.50(-1.23%)
Jul 09, 2020 1012 1019 981.25 1012 3,463 +6.25(+0.62%)
Jul 08, 2020 1025 1044 993.75 1006 3,393 -12.50(-1.23%)
Jul 07, 2020 1075 1075 987.50 1019 5,309 -56.25(-5.23%)
Jul 06, 2020 981.25 1112 975.00 1075 11,363 +118.75(+12.42%)
Jul 02, 2020 1006 1012 943.69 956.25 3,327 -31.25(-3.16%)
Jul 01, 2020 950.00 1012 950.00 987.50 3,794 +50.00(+5.33%)
Jun 30, 2020 950.00 987.50 937.50 937.50 3,209 -12.50(-1.32%)
Jun 29, 2020 1000 1006 837.50 950.00 6,968 -31.25(-3.18%)
Jun 26, 2020 1088 1094 981.25 981.25 7,610 -93.75(-8.72%)
Jun 25, 2020 1100 1106 1056 1075 3,418 -18.75(-1.71%)
Jun 24, 2020 1094 1125 1050 1094 5,488 +0.00(+0.00%)
Jun 23, 2020 1094 1188 1062 1094 11,503 +56.25(+5.42%)
Jun 22, 2020 981.25 1050 963.00 1038 5,153 +68.75(+7.10%)
Jun 19, 2020 1000 1044 968.75 968.75 6,666 -31.25(-3.12%)
Jun 18, 2020 893.75 1031 887.50 1000 10,852 +118.75(+13.48%)
Jun 17, 2020 868.75 893.75 856.25 881.25 3,323 +12.50(+1.44%)
Jun 16, 2020 850.00 868.75 825.00 868.75 2,454 +37.50(+4.51%)
Jun 15, 2020 800.00 937.50 781.25 831.25 10,028 +37.50(+4.72%)
Jun 12, 2020 806.25 831.25 775.00 793.75 2,007 +0.00(+0.00%)
Jun 11, 2020 806.25 818.75 775.00 793.75 4,063 -43.75(-5.22%)
Jun 10, 2020 875.00 875.00 825.00 837.50 2,718 -25.00(-2.90%)
Jun 09, 2020 825.00 868.75 800.00 862.50 4,072 +37.50(+4.55%)
Jun 08, 2020 818.75 825.00 775.00 825.00 3,532 +6.25(+0.76%)
Jun 05, 2020 837.50 840.62 787.50 818.75 3,109 -12.50(-1.50%)
Jun 04, 2020 800.00 831.25 762.50 831.25 3,925 +12.50(+1.53%)
Jun 03, 2020 881.25 893.75 806.25 818.75 3,904 -37.50(-4.38%)
Jun 02, 2020 918.75 943.75 837.50 856.25 6,016 +25.00(+3.01%)
Jun 01, 2020 837.50 837.50 800.00 831.25 1,793 +18.75(+2.31%)
May 29, 2020 812.50 825.00 750.00 812.50 3,519 -12.50(-1.52%)
May 28, 2020 875.00 906.25 818.75 825.00 4,369 -43.75(-5.04%)
May 27, 2020 912.50 950.00 850.00 868.75 5,608 -6.25(-0.71%)
May 26, 2020 875.00 906.25 850.00 875.00 4,391 +37.50(+4.48%)
May 22, 2020 787.50 850.00 781.25 837.50 2,716 +37.50(+4.69%)
May 21, 2020 812.50 825.00 750.00 800.00 2,753 +25.00(+3.23%)
May 20, 2020 850.00 862.50 700.00 775.00 5,546 -50.00(-6.06%)
May 19, 2020 781.25 937.50 756.25 825.00 17,172 +81.25(+10.92%)
May 18, 2020 700.00 756.25 687.50 743.75 6,131 +87.50(+13.33%)
May 15, 2020 637.50 668.75 631.25 656.25 2,435 +12.50(+1.94%)
May 14, 2020 656.25 656.25 625.00 643.75 1,717 -12.50(-1.90%)
May 13, 2020 693.75 712.50 625.00 656.25 4,549 -25.00(-3.67%)
May 12, 2020 743.75 743.75 625.00 681.25 5,441 +56.25(+9.00%)
May 11, 2020 593.75 700.00 590.00 625.00 7,228 +39.69(+6.78%)
May 08, 2020 593.50 599.38 573.69 585.31 1,810 +4.06(+0.70%)
May 07, 2020 550.00 600.00 550.00 581.25 2,538 +18.75(+3.33%)
May 06, 2020 581.25 600.00 518.75 562.50 3,570 +6.25(+1.12%)
May 05, 2020 481.25 587.50 481.25 556.25 6,039 +81.25(+17.11%)
May 04, 2020 456.25 487.50 437.50 475.00 1,873 +15.62(+3.40%)
May 01, 2020 468.75 468.75 437.50 459.38 1,421 -3.12(-0.68%)
Apr 30, 2020 459.00 468.12 444.00 462.50 1,475 +7.38(+1.62%)
Apr 29, 2020 440.75 468.75 440.31 455.12 2,445 +11.38(+2.56%)
Apr 28, 2020 468.75 475.00 437.50 443.75 2,205 -7.19(-1.59%)
Apr 27, 2020 428.12 456.25 425.06 450.94 2,804 +25.94(+6.10%)
Apr 24, 2020 418.75 425.00 400.00 425.00 2,009 +6.19(+1.48%)
Apr 23, 2020 406.19 425.00 392.19 418.81 3,538 +25.06(+6.36%)
Apr 22, 2020 406.25 412.50 381.25 393.75 2,215 -12.50(-3.08%)
Apr 21, 2020 412.50 418.75 387.50 406.25 2,340 +6.25(+1.56%)
Apr 20, 2020 412.50 418.75 382.50 400.00 3,901 -22.44(-5.31%)
Apr 17, 2020 431.25 436.38 412.50 422.44 2,776 +12.88(+3.14%)
Apr 16, 2020 443.75 443.75 406.19 409.56 2,916 -27.94(-6.39%)
Apr 15, 2020 425.00 450.00 412.50 437.50 3,699 -12.50(-2.78%)
Apr 14, 2020 431.25 468.75 425.00 450.00 6,473 +43.75(+10.77%)
Apr 13, 2020 350.00 456.25 350.00 406.25 14,447 +87.50(+27.45%)
Apr 09, 2020 312.50 331.25 312.50 318.75 1,889 +0.06(+0.02%)
Apr 08, 2020 312.50 324.69 303.12 318.69 1,758 +12.44(+4.06%)
Apr 07, 2020 306.25 337.50 293.75 306.25 2,711 -1.25(-0.41%)
Apr 06, 2020 310.62 324.25 287.50 307.50 1,954 +10.62(+3.58%)
Apr 03, 2020 318.75 325.00 295.94 296.88 2,357 -15.62(-5.00%)
Apr 02, 2020 331.25 356.25 312.50 312.50 2,246 -18.75(-5.66%)
Apr 01, 2020 356.25 368.75 325.00 331.25 2,334 -23.06(-6.51%)
Mar 31, 2020 362.50 375.00 350.00 354.31 727 -14.44(-3.92%)
Mar 30, 2020 362.50 375.00 350.00 368.75 990 +10.88(+3.04%)
Mar 27, 2020 368.75 375.00 343.75 357.88 1,560 -17.06(-4.55%)
Mar 26, 2020 387.50 387.50 343.75 374.94 1,183 +1.25(+0.33%)
Mar 25, 2020 368.75 375.00 337.50 373.69 1,027 +4.94(+1.34%)
Mar 24, 2020 389.88 398.06 351.81 368.75 664 -6.25(-1.67%)
Mar 23, 2020 400.00 400.00 343.75 375.00 1,139 +12.50(+3.45%)
Mar 20, 2020 356.25 387.50 337.50 362.50 1,343 +6.25(+1.75%)
Mar 19, 2020 350.00 368.75 337.50 356.25 1,125 +6.38(+1.82%)
Mar 18, 2020 373.50 375.00 312.50 349.88 1,621 -25.12(-6.70%)
Mar 17, 2020 375.00 400.00 350.00 375.00 1,316 +0.00(+0.00%)
Mar 16, 2020 375.00 415.00 375.00 375.00 1,725 -36.19(-8.80%)
Mar 13, 2020 393.94 431.19 393.44 411.19 692 +4.94(+1.22%)
Mar 12, 2020 412.50 431.25 387.50 406.25 1,950 -30.25(-6.93%)
Mar 11, 2020 434.50 456.88 425.00 436.50 1,577 +5.25(+1.22%)
Mar 10, 2020 443.75 462.50 425.00 431.25 821 +2.81(+0.66%)
Mar 09, 2020 437.50 450.00 393.75 428.44 1,533 -29.87(-6.52%)
Mar 06, 2020 475.00 487.50 452.50 458.31 1,138 -22.88(-4.75%)
Mar 05, 2020 500.00 519.94 468.75 481.19 1,914 -25.06(-4.95%)
Mar 04, 2020 543.75 543.75 456.25 506.25 1,825 +62.50(+14.08%)
Mar 03, 2020 456.25 456.25 437.50 443.75 828 +0.06(+0.01%)
Mar 02, 2020 481.25 481.25 437.50 443.69 853 -3.06(-0.69%)
Feb 28, 2020 412.50 500.00 400.00 446.75 1,687 +34.25(+8.30%)
Feb 27, 2020 431.25 431.25 406.25 412.50 1,152 -25.00(-5.71%)
Feb 26, 2020 443.75 450.00 425.00 437.50 599 -4.81(-1.09%)
Feb 25, 2020 456.12 462.44 418.75 442.31 2,112 -16.94(-3.69%)
Feb 24, 2020 468.75 475.00 444.81 459.25 1,678 -10.56(-2.25%)
Feb 21, 2020 475.00 481.19 462.50 469.81 755 -11.38(-2.36%)
Feb 20, 2020 468.75 481.25 463.12 481.19 747 +6.19(+1.30%)
Feb 19, 2020 468.75 475.00 456.25 475.00 748 +6.12(+1.31%)
Feb 18, 2020 487.50 496.81 463.19 468.88 1,232 -18.56(-3.81%)
Feb 14, 2020 487.50 493.75 475.00 487.44 841 +4.94(+1.02%)
Feb 13, 2020 506.25 506.25 471.88 482.50 1,272 -4.94(-1.01%)
Feb 12, 2020 512.50 518.75 470.31 487.44 1,171 -18.81(-3.72%)
Feb 11, 2020 500.00 525.00 500.00 506.25 1,258 +12.56(+2.54%)
Feb 10, 2020 525.00 537.44 481.44 493.69 1,713 -15.69(-3.08%)
Feb 07, 2020 518.75 537.50 509.38 509.38 570 -21.88(-4.12%)
Feb 06, 2020 525.00 550.00 512.50 531.25 568 +12.50(+2.41%)
Feb 05, 2020 533.00 543.75 500.00 518.75 893 -15.00(-2.81%)
Feb 04, 2020 565.31 565.31 523.06 533.75 1,013 -28.75(-5.11%)
Feb 03, 2020 556.25 568.75 556.25 562.50 383 +11.88(+2.16%)
Jan 31, 2020 543.81 566.75 543.81 550.62 619 +6.75(+1.24%)
Jan 30, 2020 575.00 581.25 537.56 543.88 765 -37.38(-6.43%)
Jan 29, 2020 581.25 587.50 562.50 581.25 609 -25.00(-4.12%)
Jan 28, 2020 593.75 600.00 531.25 606.25 1,321 +18.75(+3.19%)
Jan 27, 2020 618.75 618.75 575.00 587.50 1,424 -21.00(-3.45%)
Jan 24, 2020 568.75 617.19 568.75 608.50 3,006 +43.38(+7.68%)
Jan 23, 2020 559.00 568.75 543.75 565.12 1,086 +5.75(+1.03%)
Jan 22, 2020 552.81 561.88 537.50 559.38 710 +8.38(+1.52%)
Jan 21, 2020 550.00 562.50 537.62 551.00 907 +2.88(+0.52%)
Jan 17, 2020 561.81 561.81 537.56 548.12 609 -1.88(-0.34%)
Jan 16, 2020 562.50 562.50 512.50 550.00 1,653 -6.25(-1.12%)
Jan 15, 2020 537.50 562.50 537.50 556.25 918 +18.75(+3.49%)
Jan 14, 2020 531.25 543.75 531.25 537.50 586 +6.25(+1.18%)
Jan 13, 2020 537.50 543.75 513.25 531.25 830 -6.62(-1.23%)
Jan 10, 2020 556.25 559.12 537.50 537.88 630 -5.88(-1.08%)
Jan 09, 2020 537.50 550.00 531.25 543.75 493 +6.81(+1.27%)
Jan 08, 2020 550.00 550.00 525.00 536.94 761 -13.06(-2.37%)
Jan 07, 2020 537.50 550.00 537.50 550.00 1,092 +12.50(+2.33%)
Jan 06, 2020 537.50 537.50 531.25 537.50 663 +0.81(+0.15%)
Jan 03, 2020 537.50 543.75 525.00 536.69 931 -0.81(-0.15%)
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.