Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.500 1.500 1.500 1.500 110,900 -0.03(-1.96%)
Apr 29, 2021 1.530 1.530 1.510 1.530 6,028 -0.03(-2.24%)
Apr 28, 2021 1.570 1.570 1.510 1.565 9,258 -0.01(-0.63%)
Apr 27, 2021 1.580 1.590 1.540 1.575 9,849 -0.05(-2.78%)
Apr 26, 2021 1.630 1.630 1.610 1.620 22,750 +0.01(+0.75%)
Apr 23, 2021 1.630 1.630 1.600 1.608 4,600 -0.02(-1.36%)
Apr 22, 2021 1.600 1.640 1.590 1.630 10,805 +0.05(+3.16%)
Apr 21, 2021 1.580 1.580 1.580 1.580 100 +0.00(+0.00%)
Apr 20, 2021 1.590 1.595 1.580 1.580 3,300 -0.01(-0.42%)
Apr 19, 2021 1.630 1.650 1.587 1.587 17,300 +0.03(+1.71%)
Apr 16, 2021 1.560 1.560 1.560 1.560 2,500 +0.02(+0.97%)
Apr 15, 2021 1.520 1.545 1.519 1.545 8,000 +0.04(+3.00%)
Apr 14, 2021 1.520 1.520 1.490 1.500 6,000 +0.02(+1.35%)
Apr 13, 2021 1.490 1.490 1.480 1.480 3,600 -0.02(-1.00%)
Apr 12, 2021 1.510 1.540 1.495 1.495 11,001 -0.00(-0.33%)
Apr 09, 2021 1.500 1.500 1.500 1.500 5,000 +0.01(+0.67%)
Apr 08, 2021 1.490 1.500 1.490 1.490 5,207 +0.02(+1.36%)
Apr 07, 2021 1.475 1.475 1.470 1.470 1,050 +0.01(+0.68%)
Apr 06, 2021 1.490 1.490 1.460 1.460 4,554 +0.00(+0.00%)
Apr 05, 2021 1.490 1.490 1.460 1.460 6,533 +0.00(+0.00%)
Apr 01, 2021 1.440 1.460 1.421 1.460 19,600 +0.04(+2.82%)
Mar 30, 2021 1.420 1.420 1.420 0 -0.06(-3.90%)
Mar 29, 2021 1.478 1.480 1.420 1.478 5,668 +0.03(+1.90%)
Mar 26, 2021 1.435 1.450 1.435 1.450 7,500 +0.01(+0.69%)
Mar 25, 2021 1.440 1.440 1.402 1.440 1,900 -0.02(-1.37%)
Mar 24, 2021 1.460 1.460 1.460 1.460 500 +0.04(+2.82%)
Mar 23, 2021 1.430 1.440 1.420 1.420 15,450 -0.02(-1.05%)
Mar 22, 2021 1.465 1.465 1.420 1.435 10,118 -0.03(-2.38%)
Mar 19, 2021 1.470 1.470 1.470 1.470 4,100 +0.03(+2.08%)
Mar 18, 2021 1.452 1.452 1.440 1.440 1,950 +0.00(+0.00%)
Mar 17, 2021 1.500 1.500 1.440 1.440 5,790 -0.02(-1.37%)
Mar 16, 2021 1.460 1.460 1.460 1.460 510 +0.01(+0.69%)
Mar 15, 2021 1.450 1.450 1.390 1.450 15,923 -0.03(-2.09%)
Mar 12, 2021 1.440 1.481 1.430 1.481 21,700 -0.05(-3.20%)
Mar 11, 2021 1.520 1.530 1.509 1.530 5,405 +0.01(+0.66%)
Mar 10, 2021 1.490 1.550 1.490 1.520 37,150 +0.04(+2.70%)
Mar 09, 2021 1.470 1.500 1.470 1.480 2,500 +0.02(+1.37%)
Mar 08, 2021 1.475 1.550 1.452 1.460 9,963 +0.04(+2.82%)
Mar 05, 2021 1.440 1.455 1.420 1.420 25,400 +0.01(+0.71%)
Mar 04, 2021 1.455 1.455 1.410 1.410 3,100 -0.01(-0.70%)
Mar 03, 2021 1.435 1.449 1.420 1.420 9,618 -0.03(-2.07%)
Mar 02, 2021 1.411 1.450 1.411 1.450 9,050 +0.00(+0.00%)
Mar 01, 2021 1.438 1.450 1.438 1.450 1,481 +0.00(+0.00%)
Feb 26, 2021 1.470 1.470 1.420 1.450 20,900 -0.07(-4.61%)
Feb 25, 2021 1.500 1.550 1.495 1.520 7,101 -0.03(-2.09%)
Feb 24, 2021 1.552 1.552 1.552 1.552 1,501 +0.02(+1.14%)
Feb 23, 2021 1.502 1.550 1.500 1.535 3,474 -0.01(-0.32%)
Feb 22, 2021 1.560 1.560 1.520 1.540 4,312 +0.01(+0.65%)
Feb 19, 2021 1.525 1.530 1.510 1.530 3,700 +0.00(+0.00%)
Feb 18, 2021 1.520 1.530 1.512 1.530 5,177 -0.01(-0.64%)
Feb 17, 2021 1.510 1.540 1.510 1.540 3,505 +0.01(+0.61%)
Feb 16, 2021 1.595 1.640 1.500 1.530 49,044 -0.01(-0.62%)
Feb 12, 2021 1.510 1.560 1.490 1.540 21,200 +0.02(+1.32%)
Feb 11, 2021 1.550 1.550 1.511 1.520 39,406 -0.06(-3.80%)
Feb 10, 2021 1.590 1.590 1.542 1.580 10,632 +0.02(+1.28%)
Feb 09, 2021 1.579 1.579 1.560 1.560 4,050 -0.02(-1.27%)
Feb 08, 2021 1.570 1.590 1.560 1.580 19,904 -0.01(-0.63%)
Feb 05, 2021 1.560 1.590 1.555 1.590 6,600 +0.03(+1.92%)
Feb 04, 2021 1.560 1.560 1.560 1.560 1,565 -0.03(-1.89%)
Feb 03, 2021 1.540 1.590 1.540 1.590 3,764 -0.01(-0.63%)
Feb 02, 2021 1.570 1.610 1.570 1.600 6,150 -0.02(-1.54%)
Feb 01, 2021 1.690 1.690 1.600 1.625 9,190 +0.02(+1.56%)
Jan 29, 2021 1.600 1.600 1.570 1.600 4,100 -0.04(-2.44%)
Jan 28, 2021 1.605 1.640 1.605 1.640 2,400 +0.03(+1.86%)
Jan 27, 2021 1.570 1.610 1.550 1.610 12,857 -0.04(-2.42%)
Jan 26, 2021 1.640 1.650 1.625 1.650 2,095 +0.01(+0.61%)
Jan 25, 2021 1.620 1.660 1.620 1.640 7,650 +0.02(+1.23%)
Jan 22, 2021 1.630 1.635 1.615 1.620 3,900 -0.05(-2.99%)
Jan 21, 2021 1.685 1.685 1.670 1.670 2,490 -0.03(-1.76%)
Jan 20, 2021 1.660 1.700 1.660 1.700 11,451 +0.07(+4.29%)
Jan 19, 2021 1.620 1.640 1.615 1.630 15,350 +0.04(+2.52%)
Jan 15, 2021 1.630 1.660 1.570 1.590 11,600 -0.06(-3.64%)
Jan 14, 2021 1.670 1.680 1.644 1.650 12,900 -0.05(-2.94%)
Jan 13, 2021 1.700 1.700 1.700 1.700 6,000 +0.01(+0.59%)
Jan 12, 2021 1.700 1.700 1.690 1.690 1,300 -0.03(-1.46%)
Jan 11, 2021 1.712 1.740 1.700 1.715 12,148 -0.03(-2.00%)
Jan 08, 2021 1.770 1.770 1.710 1.750 21,200 -0.08(-4.37%)
Jan 07, 2021 1.805 1.830 1.800 1.830 42,123 +0.01(+0.46%)
Jan 06, 2021 1.840 1.850 1.800 1.822 52,001 -0.03(-1.54%)
Jan 05, 2021 1.810 1.860 1.795 1.850 99,156 +0.06(+3.25%)
Jan 04, 2021 1.800 1.850 1.770 1.792 15,899 +0.10(+5.82%)
Dec 31, 2020 1.693 1.693 1.693 38,551 -0.03(-1.56%)
Dec 30, 2020 1.710 1.720 1.670 1.720 38,551 +0.01(+0.58%)
Dec 29, 2020 1.700 1.725 1.700 1.710 5,102 +0.07(+4.27%)
Dec 28, 2020 1.640 1.640 1.610 1.640 30,777 -0.01(-0.61%)
Dec 23, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 22, 2020 1.640 1.640 1.600 1.600 12,405 -0.06(-3.61%)
Dec 21, 2020 1.621 1.665 1.620 1.660 32,458 +0.04(+2.47%)
Dec 18, 2020 1.610 1.660 1.610 1.620 36,700 -0.02(-1.22%)
Dec 17, 2020 1.662 1.680 1.640 1.640 9,433 +0.00(+0.00%)
Dec 16, 2020 1.635 1.640 1.610 1.640 95,815 +0.03(+1.86%)
Dec 15, 2020 1.615 1.640 1.600 1.610 22,393 +0.02(+1.26%)
Dec 14, 2020 1.630 1.630 1.590 1.590 29,138 -0.05(-3.05%)
Dec 11, 2020 1.625 1.640 1.610 1.640 2,000 +0.02(+1.23%)
Dec 10, 2020 1.640 1.640 1.620 1.620 6,857 -0.06(-3.83%)
Dec 09, 2020 1.720 1.720 1.650 1.685 5,389 -0.04(-2.06%)
Dec 08, 2020 1.690 1.720 1.690 1.720 8,648 +0.04(+2.38%)
Dec 07, 2020 1.626 1.680 1.620 1.680 11,547 +0.01(+0.60%)
Dec 04, 2020 1.656 1.680 1.650 1.670 44,400 +0.03(+1.89%)
Dec 03, 2020 1.640 1.695 1.639 1.639 182,091 +0.03(+1.80%)
Dec 02, 2020 1.590 1.610 1.570 1.610 556,790 -0.03(-1.83%)
Dec 01, 2020 1.590 1.640 1.590 1.640 41,490 +0.13(+8.61%)
Nov 30, 2020 1.480 1.523 1.480 1.510 3,686 +0.02(+1.68%)
Nov 27, 2020 1.485 1.485 1.485 237 +0.00(+0.00%)
Nov 25, 2020 1.455 1.503 1.455 1.485 15,000 +0.05(+3.77%)
Nov 24, 2020 1.430 1.431 1.400 1.431 36,602 -0.04(-2.65%)
Nov 23, 2020 1.510 1.510 1.460 1.470 54,248 -0.06(-3.92%)
Nov 20, 2020 1.510 1.530 1.510 1.530 10,800 +0.03(+2.00%)
Nov 19, 2020 1.500 1.509 1.500 1.500 8,725 +0.01(+0.67%)
Nov 18, 2020 1.500 1.500 1.490 1.490 44,000 +0.03(+2.41%)
Nov 17, 2020 1.460 1.460 1.450 1.455 7,652 -0.01(-1.02%)
Nov 16, 2020 1.510 1.520 1.470 1.470 58,186 -0.08(-5.16%)
Nov 13, 2020 1.535 1.550 1.525 1.550 25,200 +0.04(+2.65%)
Nov 12, 2020 1.520 1.540 1.500 1.510 27,722 +0.01(+0.67%)
Nov 11, 2020 1.520 1.520 1.493 1.500 16,017 -0.05(-3.23%)
Nov 10, 2020 1.550 1.560 1.520 1.550 6,922 -0.09(-5.49%)
Nov 09, 2020 1.620 1.660 1.560 1.640 21,519 -0.11(-6.29%)
Nov 06, 2020 1.725 1.750 1.725 1.750 34,900 +0.05(+3.24%)
Nov 05, 2020 1.680 1.695 1.680 1.695 700 +0.02(+0.89%)
Nov 04, 2020 1.660 1.690 1.655 1.680 4,375 -0.04(-2.04%)
Nov 03, 2020 1.700 1.725 1.700 1.715 3,338 +0.09(+5.86%)
Nov 02, 2020 1.635 1.653 1.620 1.620 1,268 +0.01(+0.62%)
Oct 30, 2020 1.598 1.610 1.598 1.610 29,600 +0.03(+1.90%)
Oct 29, 2020 1.595 1.595 1.580 1.580 9,065 -0.01(-0.94%)
Oct 28, 2020 1.646 1.670 1.581 1.595 45,116 -0.11(-6.45%)
Oct 27, 2020 1.720 1.720 1.690 1.705 3,258 -0.01(-0.41%)
Oct 26, 2020 1.720 1.720 1.700 1.712 12,124 -0.07(-4.09%)
Oct 23, 2020 1.720 1.807 1.720 1.785 8,300 -0.02(-1.11%)
Oct 22, 2020 1.790 1.810 1.760 1.805 18,143 +0.00(+0.28%)
Oct 21, 2020 2.000 2.000 1.740 1.800 64,581 -0.33(-15.49%)
Oct 20, 2020 2.120 2.130 2.100 2.130 4,990 +0.02(+0.95%)
Oct 19, 2020 2.130 2.130 2.090 2.110 6,450 +0.03(+1.44%)
Oct 16, 2020 2.080 2.080 2.080 2.080 300 -0.09(-4.37%)
Oct 14, 2020 2.175 2.175 2.175 0 +0.07(+3.33%)
Oct 13, 2020 2.105 2.105 2.105 2.105 200 -0.02(-0.71%)
Oct 12, 2020 2.160 2.160 2.100 2.120 77,720 -0.04(-1.85%)
Oct 09, 2020 2.040 2.160 2.040 2.160 5,500 +0.15(+7.46%)
Oct 08, 2020 2.035 2.070 2.010 2.010 13,162 -0.01(-0.50%)
Oct 07, 2020 2.010 2.020 1.995 2.020 3,110 +0.03(+1.67%)
Oct 06, 2020 2.050 2.070 1.970 1.987 67,830 -0.08(-4.01%)
Oct 05, 2020 2.020 2.147 1.980 2.070 80,136 -0.02(-0.96%)
Oct 02, 2020 2.370 2.370 2.030 2.090 176,200 -0.48(-18.52%)
Oct 01, 2020 2.590 2.590 2.565 2.565 10,019 -0.01(-0.58%)
Sep 30, 2020 2.579 2.600 2.578 2.580 8,100 -0.02(-0.77%)
Sep 29, 2020 2.600 2.600 2.600 2.600 25,245 +0.07(+2.70%)
Sep 25, 2020 2.532 2.532 2.532 0 -0.00(-0.16%)
Sep 24, 2020 2.534 2.536 2.534 2.536 1,610 -0.03(-1.25%)
Sep 23, 2020 2.600 2.600 2.568 2.568 2,512 -0.05(-1.99%)
Sep 22, 2020 2.620 2.620 2.620 2.620 853 -0.07(-2.60%)
Sep 21, 2020 2.600 2.690 2.600 2.690 6,256 -0.02(-0.74%)
Sep 18, 2020 2.710 2.710 2.710 2.710 100 -0.06(-2.22%)
Sep 17, 2020 2.690 2.771 2.690 2.771 257 -0.03(-1.08%)
Sep 16, 2020 2.803 2.803 2.802 2.802 3,000 +0.06(+2.25%)
Sep 15, 2020 2.835 2.835 2.740 2.740 1,395 +0.04(+1.29%)
Sep 11, 2020 2.705 2.705 2.705 0 +0.02(+0.69%)
Sep 10, 2020 2.727 2.727 2.686 2.686 1,500 +0.02(+0.61%)
Sep 09, 2020 2.600 2.670 2.600 2.670 2,550 -0.03(-1.11%)
Sep 08, 2020 2.659 2.700 2.659 2.700 1,966 +0.05(+1.89%)
Sep 03, 2020 2.650 2.650 2.650 0 -0.10(-3.64%)
Sep 02, 2020 2.750 2.750 2.750 2.750 220 -0.05(-1.79%)
Sep 01, 2020 2.850 2.850 2.800 2.800 7,240 +0.00(+0.06%)
Aug 31, 2020 2.800 2.893 2.798 2.798 1,250 +0.07(+2.51%)
Aug 28, 2020 2.730 2.730 2.730 2.730 500 +0.08(+3.02%)
Aug 27, 2020 2.722 2.722 2.650 2.650 1,772 -0.10(-3.48%)
Aug 26, 2020 2.790 2.840 2.746 2.746 3,102 +0.11(+4.00%)
Aug 25, 2020 2.651 2.651 2.640 2.640 6,100 +0.02(+0.78%)
Aug 24, 2020 2.670 2.670 2.591 2.620 3,406 -0.00(-0.02%)
Aug 21, 2020 2.700 2.700 2.620 2.620 600 -0.10(-3.85%)
Aug 20, 2020 2.725 2.725 2.725 50 +0.00(+0.00%)
Aug 19, 2020 2.780 2.780 2.660 2.725 2,051 -0.00(-0.18%)
Aug 18, 2020 2.730 2.730 2.730 2.730 4,000 +0.04(+1.30%)
Aug 17, 2020 2.710 2.710 2.695 2.695 2,907 +0.04(+1.51%)
Aug 14, 2020 2.655 2.655 2.655 62 +0.00(+0.00%)
Aug 13, 2020 2.679 2.700 2.643 2.655 5,719 -0.06(-2.03%)
Aug 12, 2020 2.660 2.710 2.660 2.710 1,200 +0.10(+3.75%)
Aug 11, 2020 2.730 2.730 2.610 2.612 54,490 -0.31(-10.55%)
Aug 10, 2020 2.880 2.920 2.880 2.920 2,000 +0.04(+1.57%)
Aug 07, 2020 2.960 2.960 2.875 2.875 1,500 -0.08(-2.87%)
Aug 06, 2020 3.020 3.020 2.920 2.960 25,020 -0.11(-3.58%)
Aug 05, 2020 2.950 3.070 2.950 3.070 4,300 +0.21(+7.35%)
Aug 04, 2020 2.690 2.860 2.690 2.860 50,439 +0.16(+5.92%)
Aug 03, 2020 2.700 2.700 2.685 2.700 2,235 +0.03(+1.12%)
Jul 31, 2020 2.670 2.690 2.670 2.670 1,000 +0.03(+1.14%)
Jul 30, 2020 2.566 2.640 2.540 2.640 2,880 -0.06(-2.29%)
Jul 29, 2020 2.702 2.702 2.702 2.702 150 +0.07(+2.81%)
Jul 28, 2020 2.710 2.710 2.628 2.628 4,970 -0.07(-2.73%)
Jul 27, 2020 2.580 2.714 2.580 2.702 17,891 +0.18(+7.21%)
Jul 24, 2020 2.545 2.545 2.520 2.520 7,300 +0.01(+0.22%)
Jul 23, 2020 2.500 2.520 2.500 2.514 5,890 +0.01(+0.38%)
Jul 22, 2020 2.503 2.510 2.455 2.505 123,819 +0.06(+2.66%)
Jul 21, 2020 2.420 2.440 2.420 2.440 1,155 +0.00(+0.00%)
Jul 20, 2020 2.440 2.440 2.440 2.440 1,220 +0.02(+1.04%)
Jul 17, 2020 2.440 2.440 2.415 2.415 2,200 +0.08(+3.65%)
Jul 16, 2020 2.371 2.400 2.330 2.330 4,150 -0.10(-4.12%)
Jul 15, 2020 2.360 2.430 2.330 2.430 11,850 +0.09(+3.85%)
Jul 14, 2020 2.390 2.390 2.340 2.340 3,550 -0.04(-1.68%)
Jul 13, 2020 2.420 2.430 2.380 2.380 21,860 +0.02(+0.72%)
Jul 10, 2020 2.335 2.430 2.335 2.363 2,100 -0.03(-1.13%)
Jul 09, 2020 2.390 2.430 2.390 2.390 1,960 +0.00(+0.00%)
Jul 08, 2020 2.350 2.394 2.330 2.390 21,736 +0.05(+1.94%)
Jul 07, 2020 2.294 2.345 2.275 2.345 3,450 +0.06(+2.83%)
Jul 06, 2020 2.300 2.300 2.280 2.280 1,002 +0.05(+2.47%)
Jul 02, 2020 2.225 2.225 2.225 2.225 900 -0.04(-1.58%)
Jul 01, 2020 2.280 2.300 2.261 2.261 735 +0.02(+0.79%)
Jun 30, 2020 2.190 2.255 2.190 2.243 1,600 +0.11(+5.31%)
Jun 29, 2020 2.130 2.130 2.130 16 +0.00(+0.00%)
Jun 26, 2020 2.180 2.180 2.130 2.130 5,000 -0.02(-0.93%)
Jun 25, 2020 2.195 2.195 2.150 2.150 5,010 +0.00(+0.00%)
Jun 24, 2020 2.237 2.237 2.150 2.150 1,102 +0.05(+2.38%)
Jun 23, 2020 2.100 2.100 2.100 2.100 350 -0.05(-2.33%)
Jun 22, 2020 2.160 2.230 2.131 2.150 5,100 +0.17(+8.59%)
Jun 16, 2020 1.980 1.980 1.980 0 -0.06(-2.94%)
Jun 15, 2020 2.040 2.040 2.040 2.040 120 +0.04(+2.00%)
Jun 12, 2020 2.000 2.050 2.000 2.000 1,300 -0.05(-2.44%)
Jun 11, 2020 2.110 2.150 2.050 2.050 2,350 +0.06(+3.02%)
Jun 10, 2020 2.040 2.040 1.990 1.990 458 +0.07(+3.65%)
Jun 09, 2020 1.890 1.920 1.890 1.920 2,300 +0.01(+0.73%)
Jun 08, 2020 1.940 1.940 1.900 1.906 1,511 +0.04(+1.93%)
Jun 05, 2020 1.928 1.928 1.870 1.870 400 -0.11(-5.56%)
Jun 04, 2020 2.010 2.010 1.980 1.980 1,280 -0.04(-1.98%)
Jun 03, 2020 2.080 2.080 1.990 2.020 4,200 +0.01(+0.50%)
Jun 02, 2020 2.140 2.140 2.010 2.010 1,936 -0.10(-4.74%)
May 29, 2020 2.110 2.110 2.110 0 +0.03(+1.69%)
May 28, 2020 2.100 2.100 2.075 2.075 3,444 +0.10(+4.80%)
May 27, 2020 1.997 1.997 1.980 1.980 2,173 -0.09(-4.35%)
May 26, 2020 2.100 2.100 2.070 2.070 1,126 -0.08(-3.77%)
May 22, 2020 2.151 2.151 2.151 2.151 1,400 -0.05(-2.23%)
May 21, 2020 2.151 2.200 2.150 2.200 3,720 +0.04(+1.85%)
May 20, 2020 2.280 2.300 2.160 2.160 25,215 -0.12(-5.30%)
May 19, 2020 2.184 2.281 2.184 2.281 3,352 +0.13(+6.09%)
May 18, 2020 2.160 2.190 2.150 2.150 2,100 +0.00(+0.00%)
May 15, 2020 2.150 2.150 2.120 2.150 1,900 +0.06(+3.12%)
May 14, 2020 2.042 2.120 2.042 2.085 3,831 -0.02(-1.03%)
May 13, 2020 2.100 2.107 2.090 2.107 1,450 +0.02(+0.94%)
May 12, 2020 2.087 2.087 2.087 2.087 40 +0.01(+0.59%)
May 11, 2020 2.110 2.110 2.075 2.075 3,787 +0.01(+0.48%)
May 08, 2020 2.150 2.150 2.065 2.065 400 +0.03(+1.68%)
May 07, 2020 2.100 2.100 2.000 2.031 3,817 +0.01(+0.54%)
May 06, 2020 2.020 2.020 2.020 50 +0.00(+0.00%)
May 05, 2020 1.990 2.020 1.990 2.020 1,006 +0.05(+2.54%)
May 04, 2020 2.005 2.035 1.970 1.970 16,874 +0.05(+2.44%)
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.