Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2021 5.243 5.243 5.243 0 -0.01(-0.17%)
Jun 07, 2021 5.252 5.270 5.252 5.252 191,569 -0.01(-0.17%)
Jun 04, 2021 5.252 5.261 5.243 5.261 587,935 +0.00(+0.00%)
Jun 03, 2021 5.261 5.270 5.252 5.261 456,432 +0.00(+0.00%)
Jun 02, 2021 5.261 5.270 5.261 5.261 252,297 +0.00(+0.00%)
Jun 01, 2021 5.270 5.270 5.261 5.261 282,353 +0.01(+0.17%)
May 28, 2021 5.279 5.279 5.252 5.252 816,106 -0.01(-0.17%)
May 27, 2021 5.279 5.288 5.261 5.261 1,540,424 -0.02(-0.34%)
May 26, 2021 5.279 5.288 5.279 5.279 141,434 -0.01(-0.17%)
May 25, 2021 5.279 5.288 5.279 5.288 248,163 +0.01(+0.17%)
May 24, 2021 5.288 5.288 5.270 5.279 598,185 -0.01(-0.17%)
May 21, 2021 5.288 5.297 5.279 5.288 346,723 +0.00(+0.00%)
May 20, 2021 5.279 5.297 5.261 5.288 396,293 +0.02(+0.34%)
May 19, 2021 5.261 5.279 5.261 5.270 895,037 +0.01(+0.17%)
May 18, 2021 5.261 5.270 5.252 5.261 547,317 +0.02(+0.35%)
May 17, 2021 5.261 5.270 5.243 5.243 370,012 -0.02(-0.34%)
May 14, 2021 5.270 5.270 5.261 5.261 291,300 +0.00(+0.00%)
May 13, 2021 5.252 5.270 5.252 5.261 1,000,877 +0.00(+0.00%)
May 12, 2021 5.270 5.279 5.234 5.261 1,750,272 +0.00(+0.00%)
May 11, 2021 5.243 5.279 5.234 5.261 1,081,303 +0.01(+0.17%)
May 10, 2021 5.234 5.270 5.234 5.252 1,899,690 +0.02(+0.34%)
May 07, 2021 5.234 5.252 5.225 5.234 1,514,225 -0.01(-0.17%)
May 06, 2021 5.225 5.252 5.225 5.243 789,996 +0.02(+0.34%)
May 05, 2021 5.225 5.252 5.225 5.225 989,120 +0.01(+0.17%)
May 04, 2021 5.225 5.243 5.216 5.216 753,610 -0.02(-0.34%)
May 03, 2021 5.216 5.243 5.216 5.234 589,466 +0.02(+0.34%)
Apr 30, 2021 5.243 5.243 5.216 5.216 717,291 -0.04(-0.68%)
Apr 29, 2021 5.279 5.279 5.243 5.252 455,906 -0.03(-0.51%)
Apr 28, 2021 5.234 5.279 5.225 5.279 2,561,337 +0.05(+1.03%)
Apr 27, 2021 5.234 5.234 5.216 5.225 468,870 -0.01(-0.17%)
Apr 26, 2021 5.216 5.234 5.216 5.234 642,505 +0.00(+0.00%)
Apr 23, 2021 5.234 5.243 5.225 5.234 468,578 +0.00(+0.00%)
Apr 22, 2021 5.225 5.243 5.216 5.234 837,104 +0.00(+0.00%)
Apr 21, 2021 5.198 5.243 5.198 5.234 1,093,956 +0.02(+0.34%)
Apr 20, 2021 5.216 5.234 5.207 5.216 545,087 -0.01(-0.17%)
Apr 19, 2021 5.207 5.234 5.207 5.225 859,771 +0.00(+0.00%)
Apr 16, 2021 5.234 5.234 5.207 5.225 650,240 -0.01(-0.17%)
Apr 15, 2021 5.252 5.252 5.207 5.234 529,901 +0.00(+0.00%)
Apr 14, 2021 5.234 5.252 5.216 5.234 565,503 -0.01(-0.17%)
Apr 13, 2021 5.225 5.252 5.216 5.243 526,583 +0.02(+0.34%)
Apr 12, 2021 5.216 5.243 5.203 5.225 743,137 +0.02(+0.34%)
Apr 09, 2021 5.189 5.225 5.189 5.207 754,269 +0.01(+0.17%)
Apr 08, 2021 5.198 5.207 5.189 5.198 391,663 -0.01(-0.17%)
Apr 07, 2021 5.180 5.207 5.180 5.207 521,159 +0.01(+0.17%)
Apr 06, 2021 5.171 5.207 5.171 5.198 461,447 +0.02(+0.35%)
Apr 05, 2021 5.180 5.189 5.180 5.180 373,036 -0.01(-0.17%)
Apr 01, 2021 5.180 5.207 5.180 5.189 663,160 +0.01(+0.17%)
Mar 31, 2021 5.171 5.189 5.171 5.180 415,015 +0.00(+0.00%)
Mar 30, 2021 5.162 5.180 5.162 5.180 669,176 +0.01(+0.17%)
Mar 29, 2021 5.162 5.185 5.154 5.171 1,257,658 +0.01(+0.17%)
Mar 26, 2021 5.171 5.180 5.154 5.162 1,414,423 -0.01(-0.17%)
Mar 25, 2021 5.189 5.207 5.158 5.171 2,362,981 -0.04(-0.69%)
Mar 24, 2021 5.198 5.207 5.189 5.207 1,134,726 +0.00(+0.00%)
Mar 23, 2021 5.180 5.207 5.180 5.207 1,031,897 +0.00(+0.00%)
Mar 22, 2021 5.189 5.207 5.180 5.207 824,723 +0.00(+0.00%)
Mar 19, 2021 5.180 5.207 5.180 5.207 1,311,396 +0.03(+0.52%)
Mar 18, 2021 5.189 5.207 5.180 5.180 1,436,439 -0.02(-0.35%)
Mar 17, 2021 5.180 5.207 5.180 5.198 1,230,686 +0.03(+0.52%)
Mar 16, 2021 5.180 5.207 5.162 5.171 1,406,907 -0.02(-0.35%)
Mar 15, 2021 5.180 5.207 5.172 5.189 1,078,022 +0.01(+0.17%)
Mar 12, 2021 5.162 5.198 5.154 5.180 1,050,988 +0.02(+0.35%)
Mar 11, 2021 5.162 5.180 5.149 5.162 2,641,609 +0.00(+0.00%)
Mar 10, 2021 5.154 5.171 5.145 5.162 3,176,622 +0.02(+0.35%)
Mar 09, 2021 5.171 5.176 5.136 5.145 3,673,666 -0.02(-0.35%)
Mar 08, 2021 5.207 5.216 5.162 5.162 2,851,067 -0.08(-1.54%)
Mar 05, 2021 5.162 5.248 5.155 5.243 4,488,752 +0.05(+1.04%)
Mar 04, 2021 5.171 5.198 5.145 5.189 3,712,108 +0.02(+0.35%)
Mar 03, 2021 5.207 5.225 5.162 5.171 2,388,825 +0.00(+0.00%)
Mar 02, 2021 5.180 5.207 5.171 5.171 1,934,972 +0.00(+0.00%)
Mar 01, 2021 5.171 5.243 5.163 5.171 2,808,009 -0.07(-1.36%)
Feb 26, 2021 5.154 5.243 5.154 5.243 4,761,287 +0.07(+1.38%)
Feb 25, 2021 5.180 5.207 5.154 5.171 4,433,845 -0.03(-0.51%)
Feb 24, 2021 5.189 5.216 5.154 5.198 5,147,572 +0.00(+0.00%)
Feb 23, 2021 5.171 5.278 5.136 5.198 9,222,859 -0.05(-1.02%)
Feb 22, 2021 5.180 5.314 5.127 5.252 22,227,098 +0.85(+19.19%)
Feb 19, 2021 4.361 4.601 4.361 4.406 1,232,901 +0.13(+3.12%)
Feb 18, 2021 4.486 4.539 4.237 4.272 1,350,902 -0.31(-6.80%)
Feb 17, 2021 4.611 4.611 4.326 4.584 1,324,500 +0.08(+1.78%)
Feb 16, 2021 4.584 4.851 4.388 4.504 2,090,025 +0.12(+2.64%)
Feb 12, 2021 4.077 4.442 3.997 4.388 1,825,534 +0.29(+7.17%)
Feb 11, 2021 4.094 4.112 3.899 4.094 1,103,359 +0.00(+0.00%)
Feb 10, 2021 4.272 4.299 4.005 4.094 1,440,920 -0.13(-3.16%)
Feb 09, 2021 4.246 4.255 3.783 4.228 2,426,145 -0.02(-0.42%)
Feb 08, 2021 4.112 4.353 4.112 4.246 841,735 +0.20(+5.07%)
Feb 05, 2021 4.005 4.166 4.005 4.041 713,856 +0.04(+0.89%)
Feb 04, 2021 4.050 4.121 3.810 4.005 1,042,482 -0.04(-0.88%)
Feb 03, 2021 4.005 4.094 3.908 4.041 1,029,181 +0.09(+2.25%)
Feb 02, 2021 3.899 4.175 3.614 3.952 2,126,499 +0.13(+3.50%)
Feb 01, 2021 3.747 3.872 3.605 3.819 1,416,250 +0.17(+4.63%)
Jan 29, 2021 3.489 3.885 3.454 3.649 2,470,746 +0.19(+5.40%)
Jan 28, 2021 3.382 3.543 3.338 3.462 1,641,353 +0.10(+2.91%)
Jan 27, 2021 3.587 3.774 3.258 3.365 5,125,863 -0.36(-9.57%)
Jan 26, 2021 4.014 4.032 3.703 3.721 1,986,618 -0.33(-8.13%)
Jan 25, 2021 4.139 4.183 3.765 4.050 2,169,724 -0.13(-3.19%)
Jan 22, 2021 3.916 4.255 3.854 4.183 1,704,985 +0.13(+3.30%)
Jan 21, 2021 4.281 4.379 3.970 4.050 2,189,519 -0.18(-4.21%)
Jan 20, 2021 5.082 5.154 4.090 4.228 4,614,071 -0.82(-16.23%)
Jan 19, 2021 5.341 5.349 4.833 5.047 1,527,701 -0.18(-3.41%)
Jan 15, 2021 5.403 5.786 5.171 5.225 2,087,529 -0.03(-0.51%)
Jan 14, 2021 4.575 5.323 4.539 5.252 2,999,977 +0.71(+15.69%)
Jan 13, 2021 4.993 5.225 4.495 4.539 2,737,403 -0.28(-5.73%)
Jan 12, 2021 4.593 4.985 4.495 4.815 2,507,156 +0.39(+8.85%)
Jan 11, 2021 4.166 4.450 4.050 4.424 2,526,947 +0.20(+4.85%)
Jan 08, 2021 4.353 4.468 4.063 4.219 1,303,568 -0.04(-0.84%)
Jan 07, 2021 3.738 4.272 3.738 4.255 2,106,849 +0.61(+16.59%)
Jan 06, 2021 3.899 3.908 3.569 3.649 1,208,721 -0.21(-5.53%)
Jan 05, 2021 3.489 4.032 3.489 3.863 2,331,889 +0.40(+11.57%)
Jan 04, 2021 3.311 3.489 3.258 3.462 1,014,047 +0.15(+4.57%)
Dec 31, 2020 3.311 3.311 3.311 1,478,409 -0.12(-3.63%)
Dec 30, 2020 3.213 3.516 3.213 3.436 1,478,409 +0.24(+7.52%)
Dec 29, 2020 3.249 3.249 3.071 3.195 1,002,481 -0.06(-1.91%)
Dec 28, 2020 3.347 3.356 3.187 3.258 1,133,614 -0.13(-3.94%)
Dec 24, 2020 3.400 3.405 3.249 3.391 320,078 +0.04(+1.33%)
Dec 23, 2020 3.213 3.391 3.142 3.347 946,450 +0.14(+4.44%)
Dec 22, 2020 3.195 3.320 3.178 3.204 759,101 +0.03(+0.84%)
Dec 21, 2020 3.338 3.373 3.142 3.178 1,075,760 -0.32(-9.16%)
Dec 18, 2020 3.480 3.596 3.427 3.498 1,256,157 +0.04(+1.29%)
Dec 17, 2020 3.507 3.640 3.302 3.454 1,807,895 -0.08(-2.27%)
Dec 16, 2020 3.267 3.534 3.151 3.534 1,304,383 +0.31(+9.67%)
Dec 15, 2020 3.089 3.320 3.080 3.222 1,182,350 +0.14(+4.62%)
Dec 14, 2020 3.169 3.187 2.982 3.080 935,715 -0.04(-1.14%)
Dec 11, 2020 3.142 3.160 3.044 3.115 708,238 -0.04(-1.13%)
Dec 10, 2020 2.982 3.195 2.964 3.151 968,716 +0.15(+5.04%)
Dec 09, 2020 3.026 3.071 2.920 3.000 628,450 +0.00(+0.00%)
Dec 08, 2020 2.928 3.187 2.928 3.000 1,034,033 +0.05(+1.81%)
Dec 07, 2020 3.044 3.089 2.937 2.946 904,780 -0.10(-3.22%)
Dec 04, 2020 2.830 3.053 2.817 3.044 1,746,779 +0.26(+9.27%)
Dec 03, 2020 2.715 2.822 2.670 2.786 667,519 +0.12(+4.33%)
Dec 02, 2020 2.599 2.848 2.595 2.670 953,937 +0.08(+3.09%)
Dec 01, 2020 2.706 2.759 2.581 2.590 664,761 -0.04(-1.36%)
Nov 30, 2020 2.866 2.866 2.626 2.626 1,411,702 -0.27(-9.23%)
Nov 27, 2020 2.813 2.902 2.715 2.893 782,612 +0.10(+3.50%)
Nov 25, 2020 2.786 2.871 2.715 2.795 932,372 -0.02(-0.63%)
Nov 24, 2020 2.830 2.848 2.679 2.813 1,459,403 -0.02(-0.63%)
Nov 23, 2020 2.733 2.928 2.670 2.830 1,654,841 +0.12(+4.26%)
Nov 20, 2020 2.635 2.755 2.635 2.715 808,677 +0.08(+3.04%)
Nov 19, 2020 2.572 2.652 2.519 2.635 740,446 +0.07(+2.78%)
Nov 18, 2020 2.590 2.721 2.555 2.563 1,116,466 -0.03(-1.01%)
Nov 17, 2020 2.485 2.590 2.388 2.590 1,581,994 +0.06(+2.42%)
Nov 16, 2020 2.397 2.572 2.345 2.528 2,100,971 +0.25(+11.15%)
Nov 13, 2020 2.205 2.323 2.144 2.275 1,584,970 +0.11(+5.26%)
Nov 12, 2020 2.240 2.266 2.152 2.161 1,175,554 -0.09(-3.89%)
Nov 11, 2020 2.284 2.284 2.161 2.249 1,072,298 +0.01(+0.39%)
Nov 10, 2020 2.196 2.266 1.960 2.240 3,486,973 +0.16(+7.56%)
Nov 09, 2020 2.082 2.292 2.030 2.082 3,821,148 +0.10(+5.31%)
Nov 06, 2020 2.030 2.056 1.951 1.977 1,361,632 +0.00(+0.00%)
Nov 05, 2020 2.030 2.047 1.969 1.977 1,841,650 +0.00(+0.00%)
Nov 04, 2020 2.091 2.091 1.977 1.977 1,452,707 -0.10(-5.04%)
Nov 03, 2020 2.144 2.152 2.047 2.082 916,665 -0.01(-0.42%)
Nov 02, 2020 2.100 2.144 2.074 2.091 603,240 +0.01(+0.42%)
Oct 30, 2020 2.196 2.222 2.065 2.082 1,067,886 -0.10(-4.80%)
Oct 29, 2020 2.214 2.288 2.109 2.187 1,315,691 -0.03(-1.19%)
Oct 28, 2020 2.249 2.327 2.187 2.214 1,250,005 -0.06(-2.69%)
Oct 27, 2020 2.362 2.397 2.257 2.275 1,175,160 -0.11(-4.76%)
Oct 26, 2020 2.511 2.511 2.345 2.388 1,188,747 -0.14(-5.54%)
Oct 23, 2020 2.625 2.677 2.502 2.528 487,252 -0.06(-2.36%)
Oct 22, 2020 2.590 2.668 2.572 2.590 1,013,315 -0.03(-1.00%)
Oct 21, 2020 2.581 2.686 2.563 2.616 980,312 +0.03(+1.36%)
Oct 20, 2020 2.450 2.607 2.450 2.581 625,772 +0.17(+6.88%)
Oct 19, 2020 2.511 2.537 2.415 2.415 356,919 -0.08(-3.16%)
Oct 16, 2020 2.493 2.537 2.423 2.493 554,231 +0.04(+1.79%)
Oct 15, 2020 2.380 2.520 2.352 2.450 571,411 +0.03(+1.08%)
Oct 14, 2020 2.406 2.476 2.397 2.423 542,400 +0.08(+3.36%)
Oct 13, 2020 2.406 2.450 2.327 2.345 438,531 -0.05(-2.19%)
Oct 12, 2020 2.441 2.477 2.362 2.397 610,141 -0.04(-1.44%)
Oct 09, 2020 2.555 2.555 2.432 2.432 295,688 -0.10(-3.81%)
Oct 08, 2020 2.423 2.546 2.415 2.528 402,498 +0.11(+4.71%)
Oct 07, 2020 2.423 2.465 2.371 2.415 465,282 +0.03(+1.10%)
Oct 06, 2020 2.616 2.647 2.380 2.388 685,005 -0.17(-6.83%)
Oct 05, 2020 2.493 2.625 2.493 2.563 553,748 +0.11(+4.64%)
Oct 02, 2020 2.432 2.450 2.318 2.450 788,313 -0.03(-1.41%)
Oct 01, 2020 2.380 2.502 2.380 2.485 493,982 +0.11(+4.80%)
Sep 30, 2020 2.284 2.428 2.284 2.371 654,746 +0.08(+3.44%)
Sep 29, 2020 2.345 2.375 2.231 2.292 1,059,510 -0.05(-2.24%)
Sep 28, 2020 2.380 2.388 2.257 2.345 1,122,427 +0.04(+1.90%)
Sep 25, 2020 2.353 2.485 2.275 2.301 952,102 -0.03(-1.13%)
Sep 24, 2020 2.450 2.450 2.214 2.327 1,430,160 -0.11(-4.66%)
Sep 23, 2020 2.616 2.625 2.432 2.441 710,675 -0.13(-5.10%)
Sep 22, 2020 2.835 2.835 2.546 2.572 883,235 -0.26(-9.26%)
Sep 21, 2020 2.800 2.931 2.699 2.835 970,711 -0.02(-0.61%)
Sep 18, 2020 2.703 2.870 2.682 2.852 1,232,246 +0.17(+6.19%)
Sep 17, 2020 2.651 2.756 2.633 2.686 310,467 -0.03(-1.29%)
Sep 16, 2020 2.712 2.765 2.642 2.721 357,965 -0.01(-0.32%)
Sep 15, 2020 2.721 2.795 2.616 2.730 614,442 +0.02(+0.65%)
Sep 14, 2020 2.660 2.721 2.598 2.712 523,066 +0.05(+1.97%)
Sep 11, 2020 2.633 2.730 2.607 2.660 520,741 +0.06(+2.36%)
Sep 10, 2020 2.660 2.677 2.563 2.598 450,531 -0.06(-2.30%)
Sep 09, 2020 2.677 2.712 2.590 2.660 435,351 -0.01(-0.33%)
Sep 08, 2020 2.756 2.785 2.651 2.668 461,182 -0.15(-5.28%)
Sep 04, 2020 2.712 2.826 2.712 2.817 586,691 +0.10(+3.87%)
Sep 03, 2020 2.633 2.738 2.590 2.712 744,977 +0.10(+4.03%)
Sep 02, 2020 2.616 2.654 2.493 2.607 788,760 -0.01(-0.33%)
Sep 01, 2020 2.677 2.734 2.581 2.616 844,779 +0.03(+1.36%)
Aug 31, 2020 2.660 2.660 2.572 2.581 496,342 -0.08(-2.96%)
Aug 28, 2020 2.590 2.677 2.572 2.660 651,727 +0.07(+2.70%)
Aug 27, 2020 2.703 2.703 2.590 2.590 504,822 -0.09(-3.27%)
Aug 26, 2020 2.773 2.773 2.651 2.677 370,863 -0.10(-3.47%)
Aug 25, 2020 2.756 2.782 2.668 2.773 401,001 +0.07(+2.59%)
Aug 24, 2020 2.703 2.721 2.590 2.703 767,762 +0.04(+1.31%)
Aug 21, 2020 2.677 2.712 2.633 2.668 458,792 -0.04(-1.29%)
Aug 20, 2020 2.730 2.808 2.703 2.703 483,598 -0.03(-0.96%)
Aug 19, 2020 2.861 2.861 2.695 2.730 632,967 -0.11(-4.00%)
Aug 18, 2020 2.896 2.983 2.843 2.843 501,561 -0.09(-2.99%)
Aug 17, 2020 2.983 2.983 2.826 2.931 574,491 -0.07(-2.33%)
Aug 14, 2020 2.843 3.014 2.826 3.001 481,423 +0.16(+5.54%)
Aug 13, 2020 2.990 2.999 2.835 2.843 494,078 -0.09(-3.23%)
Aug 12, 2020 2.947 2.981 2.852 2.938 328,426 +0.04(+1.49%)
Aug 11, 2020 2.818 3.154 2.818 2.895 1,042,086 +0.12(+4.35%)
Aug 10, 2020 2.775 2.878 2.697 2.775 850,809 +0.03(+0.94%)
Aug 07, 2020 2.783 2.843 2.680 2.749 754,714 -0.04(-1.54%)
Aug 06, 2020 2.843 2.861 2.775 2.792 405,090 -0.05(-1.82%)
Aug 05, 2020 2.843 2.878 2.714 2.843 810,286 +0.11(+4.10%)
Aug 04, 2020 2.576 2.809 2.576 2.731 655,959 +0.12(+4.62%)
Aug 03, 2020 2.533 2.680 2.490 2.611 629,854 +0.09(+3.77%)
Jul 31, 2020 2.585 2.628 2.456 2.516 1,268,961 -0.11(-4.26%)
Jul 30, 2020 2.688 2.706 2.576 2.628 477,952 -0.12(-4.39%)
Jul 29, 2020 2.663 2.766 2.568 2.749 506,773 +0.11(+4.25%)
Jul 28, 2020 2.680 2.749 2.594 2.637 677,036 -0.03(-0.97%)
Jul 27, 2020 2.671 2.714 2.619 2.663 375,941 -0.01(-0.32%)
Jul 24, 2020 2.749 2.800 2.624 2.671 477,688 -0.09(-3.13%)
Jul 23, 2020 2.706 2.757 2.628 2.757 477,706 +0.04(+1.59%)
Jul 22, 2020 2.680 2.813 2.602 2.714 686,403 -0.03(-0.94%)
Jul 21, 2020 2.611 2.757 2.594 2.740 885,703 +0.18(+7.07%)
Jul 20, 2020 2.688 2.731 2.542 2.559 559,133 -0.14(-5.11%)
Jul 17, 2020 2.637 2.727 2.628 2.697 430,569 +0.06(+2.29%)
Jul 16, 2020 2.688 2.749 2.611 2.637 772,369 -0.06(-2.24%)
Jul 15, 2020 2.421 2.714 2.421 2.697 1,260,298 +0.33(+13.82%)
Jul 14, 2020 2.275 2.387 2.232 2.370 566,390 +0.09(+4.17%)
Jul 13, 2020 2.404 2.418 2.258 2.275 870,936 -0.09(-4.00%)
Jul 10, 2020 2.292 2.418 2.283 2.370 761,678 +0.08(+3.38%)
Jul 09, 2020 2.387 2.426 2.292 2.292 728,348 -0.11(-4.66%)
Jul 08, 2020 2.438 2.464 2.352 2.404 611,150 -0.03(-1.41%)
Jul 07, 2020 2.464 2.507 2.361 2.438 686,950 -0.03(-1.05%)
Jul 06, 2020 2.464 2.482 2.309 2.464 944,149 +0.08(+3.25%)
Jul 02, 2020 2.654 2.680 2.378 2.387 1,368,537 -0.21(-7.97%)
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.