Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.875 4.875 4.706 4.731 3,390,669 -0.18(-3.63%)
Feb 25, 2021 4.884 4.985 4.850 4.909 2,889,562 +0.06(+1.22%)
Feb 24, 2021 4.790 4.935 4.782 4.850 2,256,669 +0.10(+2.14%)
Feb 23, 2021 4.816 4.833 4.604 4.748 3,701,417 -0.10(-2.10%)
Feb 22, 2021 4.918 4.985 4.841 4.850 3,099,051 -0.09(-1.89%)
Feb 19, 2021 4.816 4.951 4.799 4.943 2,764,738 +0.14(+3.00%)
Feb 18, 2021 5.002 5.028 4.790 4.799 4,183,910 -0.25(-5.03%)
Feb 17, 2021 5.248 5.316 5.053 5.053 4,904,354 -0.19(-3.56%)
Feb 16, 2021 5.147 5.290 5.105 5.240 8,322,192 +0.24(+4.71%)
Feb 12, 2021 4.870 5.038 4.798 5.004 4,840,608 +0.11(+2.23%)
Feb 11, 2021 5.013 5.013 4.794 4.895 4,291,884 -0.15(-3.00%)
Feb 10, 2021 4.962 5.122 4.937 5.046 4,957,873 +0.04(+0.84%)
Feb 09, 2021 4.685 5.013 4.626 5.004 8,387,495 -0.17(-3.25%)
Feb 08, 2021 5.105 5.198 5.038 5.172 6,815,257 +0.15(+3.02%)
Feb 05, 2021 4.794 5.029 4.794 5.021 5,678,012 +0.30(+6.42%)
Feb 04, 2021 4.676 4.777 4.584 4.718 2,835,787 +0.07(+1.45%)
Feb 03, 2021 4.567 4.701 4.550 4.651 2,352,001 +0.09(+2.03%)
Feb 02, 2021 4.584 4.584 4.474 4.559 2,034,106 +0.03(+0.74%)
Feb 01, 2021 4.525 4.567 4.449 4.525 2,204,350 +0.01(+0.19%)
Jan 29, 2021 4.416 4.575 4.399 4.516 4,088,097 +0.06(+1.32%)
Jan 28, 2021 4.483 4.508 4.416 4.458 2,176,631 -0.02(-0.38%)
Jan 27, 2021 4.474 4.550 4.416 4.474 2,260,142 -0.08(-1.85%)
Jan 26, 2021 4.542 4.601 4.500 4.559 2,548,380 +0.03(+0.74%)
Jan 25, 2021 4.659 4.676 4.373 4.525 4,449,930 -0.11(-2.36%)
Jan 22, 2021 4.567 4.634 4.466 4.634 2,585,930 +0.01(+0.18%)
Jan 21, 2021 4.668 4.710 4.584 4.626 2,237,922 +0.02(+0.36%)
Jan 20, 2021 4.668 4.668 4.508 4.609 2,535,273 -0.03(-0.72%)
Jan 19, 2021 4.794 4.794 4.601 4.643 4,471,281 -0.14(-2.99%)
Jan 15, 2021 4.878 4.878 4.752 4.786 2,423,395 -0.11(-2.23%)
Jan 14, 2021 4.878 4.937 4.853 4.895 2,276,568 +0.02(+0.34%)
Jan 13, 2021 4.954 4.954 4.828 4.878 2,292,801 +0.02(+0.35%)
Jan 12, 2021 4.760 4.979 4.752 4.861 3,673,960 +0.21(+4.52%)
Jan 11, 2021 4.727 4.760 4.601 4.651 3,231,619 -0.17(-3.49%)
Jan 08, 2021 4.710 4.828 4.643 4.819 3,830,206 +0.25(+5.52%)
Jan 07, 2021 4.483 4.634 4.441 4.567 3,094,194 +0.08(+1.88%)
Jan 06, 2021 4.508 4.584 4.449 4.483 2,799,405 -0.02(-0.37%)
Jan 05, 2021 4.559 4.617 4.458 4.500 2,583,850 -0.04(-0.93%)
Jan 04, 2021 4.441 4.584 4.407 4.542 3,031,507 +0.14(+3.25%)
Dec 31, 2020 4.399 4.399 4.399 1,472,587 +0.00(+0.00%)
Dec 30, 2020 4.416 4.516 4.399 4.399 1,472,587 -0.02(-0.38%)
Dec 29, 2020 4.441 4.458 4.340 4.416 1,993,587 -0.01(-0.19%)
Dec 28, 2020 4.525 4.567 4.424 4.424 1,925,896 -0.08(-1.87%)
Dec 24, 2020 4.491 4.525 4.420 4.508 716,484 -0.01(-0.19%)
Dec 23, 2020 4.382 4.584 4.365 4.516 2,919,597 +0.16(+3.67%)
Dec 22, 2020 4.449 4.449 4.315 4.357 1,966,908 -0.08(-1.89%)
Dec 21, 2020 4.458 4.458 4.357 4.441 2,289,143 -0.04(-0.94%)
Dec 18, 2020 4.525 4.546 4.474 4.483 2,453,833 -0.05(-1.11%)
Dec 17, 2020 4.550 4.575 4.491 4.533 1,688,103 -0.02(-0.37%)
Dec 16, 2020 4.651 4.659 4.533 4.550 1,633,360 -0.05(-1.10%)
Dec 15, 2020 4.550 4.651 4.533 4.601 1,732,157 +0.06(+1.30%)
Dec 14, 2020 4.710 4.718 4.508 4.542 2,167,136 -0.13(-2.70%)
Dec 11, 2020 4.760 4.760 4.601 4.668 2,077,162 -0.08(-1.77%)
Dec 10, 2020 4.500 4.769 4.483 4.752 3,384,680 +0.26(+5.81%)
Dec 09, 2020 4.542 4.567 4.462 4.491 2,221,330 -0.01(-0.19%)
Dec 08, 2020 4.500 4.567 4.483 4.500 1,742,102 +0.00(+0.00%)
Dec 07, 2020 4.651 4.651 4.500 4.500 2,436,458 -0.15(-3.25%)
Dec 04, 2020 4.458 4.659 4.441 4.651 4,074,781 +0.24(+5.53%)
Dec 03, 2020 4.373 4.466 4.365 4.407 2,965,204 +0.06(+1.35%)
Dec 02, 2020 4.289 4.407 4.264 4.348 2,657,465 +0.07(+1.57%)
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.