Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.000 7.250 6.960 7.050 5,100 -0.42(-5.62%)
Feb 25, 2021 7.400 7.520 7.200 7.470 6,898 -0.17(-2.23%)
Feb 24, 2021 7.750 7.750 7.565 7.640 3,104 -0.10(-1.27%)
Feb 23, 2021 7.760 7.920 7.660 7.739 12,320 -0.67(-7.93%)
Feb 22, 2021 8.465 8.550 8.360 8.405 7,150 -0.29(-3.39%)
Feb 19, 2021 8.760 8.760 8.540 8.700 6,200 +0.01(+0.17%)
Feb 18, 2021 8.490 8.810 8.480 8.685 3,403 +0.08(+0.93%)
Feb 17, 2021 8.690 8.730 8.450 8.605 5,179 -0.20(-2.27%)
Feb 16, 2021 9.190 9.190 8.700 8.805 14,924 -0.05(-0.56%)
Feb 12, 2021 8.600 8.910 8.600 8.855 5,300 +0.11(+1.20%)
Feb 11, 2021 8.640 8.920 8.640 8.750 3,362 +0.10(+1.16%)
Feb 10, 2021 8.790 8.810 8.580 8.650 4,249 -0.08(-0.92%)
Feb 09, 2021 8.930 8.930 8.480 8.730 14,984 -0.32(-3.54%)
Feb 08, 2021 9.370 9.370 8.860 9.050 7,907 -0.01(-0.17%)
Feb 05, 2021 8.930 9.130 8.750 9.065 13,800 -0.21(-2.32%)
Feb 04, 2021 9.150 9.390 9.050 9.280 10,239 +0.22(+2.43%)
Feb 03, 2021 9.035 9.120 8.830 9.060 3,260 +0.38(+4.44%)
Feb 02, 2021 8.595 8.940 8.470 8.675 13,198 +0.23(+2.72%)
Feb 01, 2021 8.500 8.720 8.210 8.445 7,821 +0.02(+0.18%)
Jan 29, 2021 8.720 8.770 8.410 8.430 7,400 -0.27(-3.10%)
Jan 28, 2021 8.770 9.080 8.454 8.700 5,952 -0.07(-0.80%)
Jan 27, 2021 8.620 8.960 8.400 8.770 12,622 +0.07(+0.84%)
Jan 26, 2021 8.880 8.950 8.690 8.697 23,202 -0.71(-7.58%)
Jan 25, 2021 9.232 9.460 9.020 9.410 28,262 +0.01(+0.11%)
Jan 22, 2021 8.990 9.450 8.824 9.400 13,600 +0.68(+7.80%)
Jan 21, 2021 8.410 8.720 8.350 8.720 18,637 +0.28(+3.32%)
Jan 20, 2021 8.540 8.580 8.350 8.440 31,269 +0.25(+3.05%)
Jan 19, 2021 7.790 8.330 7.760 8.190 30,769 +1.16(+16.50%)
Jan 15, 2021 7.000 7.230 6.890 7.030 15,000 -0.39(-5.26%)
Jan 14, 2021 6.995 7.420 6.995 7.420 21,492 -0.07(-0.93%)
Jan 13, 2021 7.450 7.490 7.104 7.490 5,886 +0.16(+2.18%)
Jan 12, 2021 7.160 7.410 7.160 7.330 4,838 +0.52(+7.64%)
Jan 11, 2021 6.780 6.965 6.670 6.810 8,793 -0.19(-2.71%)
Jan 08, 2021 6.800 7.000 6.800 7.000 5,600 +0.57(+8.78%)
Jan 07, 2021 6.345 6.610 6.340 6.435 1,956 +0.26(+4.29%)
Jan 06, 2021 6.170 6.190 6.105 6.170 6,646 -0.31(-4.78%)
Jan 05, 2021 6.150 6.480 6.150 6.480 1,502 +0.28(+4.52%)
Jan 04, 2021 6.230 6.490 6.130 6.200 6,391 -0.03(-0.48%)
Dec 31, 2020 6.230 6.230 6.230 10,130 -0.02(-0.32%)
Dec 30, 2020 6.360 6.390 6.100 6.250 10,130 -0.04(-0.64%)
Dec 29, 2020 6.045 6.380 6.045 6.290 5,352 -0.02(-0.32%)
Dec 28, 2020 6.300 6.340 6.150 6.310 8,351 +0.08(+1.37%)
Dec 24, 2020 6.105 6.320 6.105 6.225 900 +0.42(+7.33%)
Dec 23, 2020 5.980 5.980 5.600 5.800 6,160 +0.00(+0.00%)
Dec 22, 2020 5.550 5.810 5.425 5.800 11,059 +0.14(+2.47%)
Dec 21, 2020 5.495 5.660 5.495 5.660 1,831 +0.37(+6.99%)
Dec 18, 2020 5.295 5.295 5.290 5.290 1,400 -0.19(-3.47%)
Dec 17, 2020 5.480 5.480 5.480 5.480 135 -0.02(-0.36%)
Dec 16, 2020 5.500 5.500 5.500 5.500 498 +0.08(+1.47%)
Dec 15, 2020 5.590 5.590 5.420 5.420 1,033 -0.40(-6.87%)
Dec 14, 2020 5.660 5.820 5.660 5.820 1,046 +0.31(+5.63%)
Dec 11, 2020 5.600 5.600 5.485 5.510 1,700 -0.17(-2.91%)
Dec 10, 2020 5.610 5.675 5.600 5.675 320 +0.13(+2.44%)
Dec 09, 2020 5.755 5.755 5.540 5.540 1,325 +0.00(+0.00%)
Dec 08, 2020 5.665 5.665 5.540 5.540 5,075 -0.13(-2.29%)
Dec 07, 2020 5.750 5.750 5.670 5.670 481 +0.17(+3.09%)
Dec 04, 2020 5.510 5.670 5.500 5.500 5,600 +0.09(+1.66%)
Dec 03, 2020 5.600 5.600 5.410 5.410 4,120 -0.29(-5.09%)
Dec 02, 2020 5.700 5.700 5.600 5.700 2,125 +0.10(+1.79%)
Dec 01, 2020 5.820 5.820 5.600 5.600 1,255 -0.27(-4.52%)
Nov 30, 2020 5.840 5.865 5.640 5.865 1,328 +0.16(+2.80%)
Nov 27, 2020 5.600 5.880 5.600 5.705 6,900 +0.62(+12.08%)
Nov 25, 2020 5.080 5.240 5.080 5.090 700 +0.14(+2.83%)
Nov 24, 2020 4.950 4.950 4.950 4.950 347 +0.00(+0.00%)
Nov 23, 2020 4.930 4.950 4.900 4.950 2,886 +0.08(+1.64%)
Nov 20, 2020 4.885 4.885 4.870 4.870 400 -0.13(-2.60%)
Nov 19, 2020 4.790 5.000 4.790 5.000 802 +0.08(+1.63%)
Nov 18, 2020 4.925 5.040 4.920 4.920 530 -0.11(-2.19%)
Nov 17, 2020 4.990 5.030 4.990 5.030 3,240 +0.03(+0.60%)
Nov 16, 2020 5.000 5.000 5.000 166 +0.00(+0.00%)
Nov 13, 2020 5.000 5.000 5.000 5.000 200 -0.08(-1.57%)
Nov 12, 2020 5.080 5.080 5.080 24 +0.00(+0.00%)
Nov 11, 2020 4.960 5.080 4.960 5.080 300 +0.26(+5.39%)
Nov 10, 2020 5.110 5.110 4.820 4.820 220 +0.06(+1.26%)
Nov 09, 2020 4.760 4.760 4.760 4.760 357 -0.04(-0.83%)
Nov 06, 2020 4.800 4.800 4.800 38 +0.00(+0.00%)
Nov 05, 2020 4.637 4.830 4.637 4.800 5,250 +0.19(+4.12%)
Nov 04, 2020 4.610 4.610 4.610 4.610 300 -0.03(-0.65%)
Nov 03, 2020 4.640 4.640 4.640 18 +0.00(+0.00%)
Nov 02, 2020 4.475 4.640 4.475 4.640 2,570 +0.38(+8.92%)
Oct 30, 2020 4.405 4.405 4.260 4.260 200 +0.13(+3.15%)
Oct 29, 2020 4.020 4.130 4.020 4.130 660 +0.11(+2.74%)
Oct 28, 2020 3.890 4.020 3.770 4.020 7,065 -0.08(-1.95%)
Oct 27, 2020 4.140 4.140 4.100 4.100 1,621 -0.40(-8.89%)
Oct 26, 2020 4.900 4.900 4.500 4.500 1,464 -0.52(-10.36%)
Oct 22, 2020 5.020 5.020 5.020 0 -0.06(-1.18%)
Oct 21, 2020 5.080 5.080 5.080 5.080 185 +0.12(+2.42%)
Oct 20, 2020 4.935 4.960 4.935 4.960 5,000 +0.01(+0.20%)
Oct 19, 2020 4.950 4.950 4.950 80 +0.00(+0.00%)
Oct 16, 2020 4.950 4.950 4.950 40 +0.00(+0.00%)
Oct 15, 2020 4.960 4.960 4.950 4.950 538 -0.02(-0.40%)
Oct 14, 2020 4.970 4.970 4.970 4.970 410 -0.05(-1.00%)
Oct 13, 2020 5.020 5.020 5.020 111 +0.00(+0.00%)
Oct 12, 2020 5.050 5.050 5.020 5.020 260 -0.03(-0.59%)
Oct 09, 2020 5.050 5.050 5.050 5.050 500 -0.11(-2.13%)
Oct 08, 2020 5.160 5.160 5.160 5.160 251 +0.11(+2.18%)
Oct 07, 2020 5.050 5.050 5.050 21 +0.00(+0.00%)
Oct 06, 2020 4.900 5.080 4.900 5.050 1,191 +0.08(+1.61%)
Oct 05, 2020 4.980 4.980 4.970 4.970 1,529 -0.12(-2.36%)
Oct 02, 2020 4.930 5.090 4.930 5.090 200 -0.02(-0.39%)
Oct 01, 2020 5.110 5.110 5.110 5.110 455 +0.07(+1.29%)
Sep 30, 2020 5.115 5.115 5.045 5.045 865 -0.20(-3.72%)
Sep 29, 2020 5.240 5.240 5.240 5.240 406 +0.10(+1.85%)
Sep 28, 2020 5.230 5.230 5.070 5.145 3,782 +0.17(+3.52%)
Sep 25, 2020 5.000 5.000 4.890 4.970 700 -0.25(-4.79%)
Sep 24, 2020 5.220 5.220 5.220 5.220 336 -0.12(-2.16%)
Sep 23, 2020 5.420 5.420 5.335 5.335 1,620 -0.09(-1.75%)
Sep 22, 2020 5.560 5.560 5.430 5.430 827 -0.29(-5.07%)
Sep 21, 2020 5.790 5.790 5.370 5.720 2,000 +0.48(+9.16%)
Sep 18, 2020 5.170 5.300 5.170 5.240 400 +0.10(+1.95%)
Sep 17, 2020 5.140 5.140 5.140 5.140 248 -0.10(-1.91%)
Sep 16, 2020 5.580 5.670 5.240 5.240 1,305 +0.24(+4.80%)
Sep 15, 2020 5.000 5.000 5.000 38 +0.00(+0.00%)
Sep 14, 2020 5.110 5.110 5.000 5.000 2,177 -0.41(-7.58%)
Sep 11, 2020 5.480 5.480 5.370 5.410 1,500 +0.05(+0.93%)
Sep 10, 2020 5.270 5.360 5.270 5.360 670 +0.00(+0.00%)
Sep 09, 2020 5.410 5.410 5.360 5.360 730 -0.11(-2.01%)
Sep 08, 2020 5.390 5.580 5.255 5.470 2,670 -0.43(-7.29%)
Sep 04, 2020 5.860 5.900 5.770 5.900 3,400 -0.22(-3.59%)
Sep 03, 2020 6.110 6.120 5.940 6.120 4,451 -0.47(-7.13%)
Sep 02, 2020 6.200 6.590 6.090 6.590 6,889 +1.57(+31.27%)
Sep 01, 2020 4.940 5.020 4.850 5.020 5,938 +0.29(+6.13%)
Aug 31, 2020 4.550 4.730 4.550 4.730 4,291 -0.37(-7.25%)
Aug 28, 2020 4.940 5.120 4.925 5.100 3,600 +0.00(+0.00%)
Aug 27, 2020 5.040 5.100 5.040 5.100 3,831 +0.26(+5.37%)
Aug 26, 2020 4.940 4.940 4.810 4.840 3,376 +0.29(+6.49%)
Aug 25, 2020 4.450 4.680 4.450 4.545 2,413 +0.12(+2.60%)
Aug 24, 2020 4.420 4.480 4.140 4.430 7,409 +0.22(+5.23%)
Aug 21, 2020 4.220 4.290 4.100 4.210 10,800 -0.00(-0.12%)
Aug 20, 2020 4.290 4.290 3.970 4.215 15,590 -0.21(-4.64%)
Aug 19, 2020 4.430 4.430 4.315 4.420 1,889 +0.11(+2.55%)
Aug 18, 2020 3.900 4.310 3.900 4.310 860 +0.64(+17.44%)
Aug 17, 2020 3.840 3.840 3.670 3.670 3,101 -0.10(-2.65%)
Aug 14, 2020 3.770 3.770 3.770 3.770 100 +0.08(+2.31%)
Aug 13, 2020 3.670 3.685 3.670 3.685 242 +0.12(+3.51%)
Aug 12, 2020 3.560 3.560 3.560 3.560 500 +0.06(+1.71%)
Aug 11, 2020 3.660 3.660 3.500 3.500 2,302 +0.00(+0.00%)
Aug 10, 2020 3.500 3.500 3.500 3.500 100 +0.06(+1.60%)
Aug 07, 2020 3.445 3.445 3.445 3.445 200 -0.03(-0.72%)
Aug 06, 2020 3.470 3.470 3.470 70 +0.00(+0.00%)
Aug 05, 2020 3.470 3.470 3.470 3.470 420 +0.04(+1.17%)
Aug 04, 2020 3.340 3.430 3.310 3.430 1,208 -0.02(-0.58%)
Aug 03, 2020 3.530 3.530 3.395 3.450 1,150 +0.06(+1.77%)
Jul 31, 2020 3.510 3.510 3.220 3.390 2,900 -0.18(-5.11%)
Jul 30, 2020 3.470 3.700 3.470 3.572 2,348 +0.19(+5.69%)
Jul 29, 2020 3.380 3.380 3.380 3.380 200 -0.18(-5.06%)
Jul 28, 2020 3.430 3.560 3.430 3.560 6,030 -0.12(-3.26%)
Jul 27, 2020 3.680 3.680 3.680 3.680 580 -0.11(-2.90%)
Jul 24, 2020 3.835 3.835 3.790 3.790 400 -0.18(-4.53%)
Jul 23, 2020 4.100 4.100 3.970 3.970 290 -0.64(-13.88%)
Jul 22, 2020 4.450 4.970 4.450 4.610 3,254 +1.31(+39.70%)
Jul 21, 2020 3.300 3.300 3.300 3.300 190 +0.34(+11.49%)
Jul 20, 2020 2.960 2.960 2.960 81 +0.00(+0.00%)
Jul 17, 2020 2.960 2.960 2.960 33 +0.00(+0.00%)
Jul 16, 2020 2.800 2.960 2.800 2.960 5,505 +0.20(+7.25%)
Jul 15, 2020 2.780 2.780 2.760 2.760 775 -0.03(-1.08%)
Jul 14, 2020 2.790 2.790 2.790 70 +0.00(+0.00%)
Jul 13, 2020 2.860 2.860 2.790 2.790 600 +0.08(+2.95%)
Jul 09, 2020 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 07, 2020 2.710 2.710 2.710 0 -0.04(-1.45%)
Jul 06, 2020 2.870 2.870 2.750 2.750 1,707 -0.19(-6.46%)
Jul 02, 2020 2.940 2.940 2.940 8 +0.00(+0.00%)
Jul 01, 2020 2.940 2.940 2.940 2.940 151 -0.03(-1.01%)
Jun 30, 2020 2.970 2.970 2.970 2.970 1,773 +0.11(+3.85%)
Jun 29, 2020 2.860 2.860 2.860 199 +0.00(+0.00%)
Jun 26, 2020 2.860 2.860 2.860 22 +0.00(+0.00%)
Jun 25, 2020 2.860 2.860 2.860 99 +0.00(+0.00%)
Jun 24, 2020 2.860 2.860 2.860 30 +0.00(+0.00%)
Jun 23, 2020 2.860 2.860 2.860 2.860 2,710 -0.11(-3.70%)
Jun 19, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Jun 15, 2020 2.970 2.970 2.970 0 -0.28(-8.62%)
Jun 12, 2020 3.400 3.400 3.050 3.250 400 -0.01(-0.31%)
Jun 11, 2020 3.150 3.260 3.150 3.260 630 +0.76(+30.40%)
Jun 09, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 08, 2020 2.500 2.500 2.500 35 +0.00(+0.00%)
Jun 05, 2020 2.500 2.500 2.500 2.500 200 -0.28(-10.07%)
Jun 04, 2020 2.660 2.810 2.660 2.780 623 +0.12(+4.51%)
Jun 03, 2020 2.650 2.660 2.650 2.660 1,045 +0.06(+2.31%)
Jun 02, 2020 2.600 2.600 2.600 2.600 2,500 +0.31(+13.54%)
Jun 01, 2020 2.290 2.290 2.290 5 +0.00(+0.00%)
May 29, 2020 2.290 2.290 2.290 10 +0.00(+0.00%)
May 28, 2020 2.290 2.290 2.290 2.290 200 -0.31(-11.92%)
May 26, 2020 2.600 2.600 2.600 0 +0.05(+1.96%)
May 21, 2020 2.550 2.550 2.550 0 -0.21(-7.61%)
May 20, 2020 2.760 2.760 2.760 2.760 140 +0.28(+11.29%)
May 19, 2020 2.480 2.480 2.480 2.480 160 -0.34(-12.06%)
May 18, 2020 2.820 2.820 2.820 2.820 178 +0.44(+18.49%)
May 15, 2020 2.380 2.380 2.380 2.380 900 -0.40(-14.39%)
May 14, 2020 2.780 2.780 2.780 35 +0.00(+0.00%)
May 13, 2020 2.725 2.780 2.725 2.780 1,110 +0.03(+1.09%)
May 11, 2020 2.750 2.750 2.750 0 +0.44(+19.05%)
May 08, 2020 2.740 2.740 2.310 2.310 500 +0.01(+0.43%)
May 07, 2020 2.300 2.300 2.300 2.300 500 -0.42(-15.44%)
May 06, 2020 2.720 2.720 2.720 2.720 145 +0.01(+0.37%)
May 05, 2020 2.710 2.710 2.710 2.710 322 +0.00(+0.00%)
May 04, 2020 2.710 2.710 2.500 2.710 1,443 +0.01(+0.37%)
May 01, 2020 2.700 2.700 2.700 2.700 200 +0.10(+3.85%)
Apr 30, 2020 2.600 2.600 2.600 65 +0.00(+0.00%)
Apr 29, 2020 2.650 2.650 2.600 2.600 342 -0.00(-0.19%)
Apr 28, 2020 2.730 2.730 2.510 2.605 8,850 +0.21(+8.54%)
Apr 27, 2020 2.720 2.720 2.350 2.400 1,374 -0.37(-13.36%)
Apr 24, 2020 2.690 2.770 2.690 2.770 600 +0.19(+7.36%)
Apr 23, 2020 2.580 2.580 2.580 2.580 224 -0.23(-8.19%)
Apr 22, 2020 2.810 2.810 2.810 2.810 110 +0.32(+12.85%)
Apr 20, 2020 2.490 2.490 2.490 0 -0.16(-6.04%)
Apr 17, 2020 2.650 2.650 2.550 2.650 2,800 +0.03(+1.15%)
Apr 16, 2020 2.620 2.620 2.620 10 +0.00(+0.00%)
Apr 15, 2020 2.620 2.620 2.620 2.620 110 -0.02(-0.76%)
Apr 14, 2020 2.640 2.640 2.640 75 +0.00(+0.00%)
Apr 13, 2020 2.640 2.640 2.640 2.640 100 +0.19(+7.76%)
Apr 09, 2020 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Apr 07, 2020 2.500 2.500 2.500 0 -0.15(-5.66%)
Apr 06, 2020 2.650 2.650 2.650 2.650 510 -0.35(-11.67%)
Apr 02, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 01, 2020 3.000 3.000 3.000 24 +0.00(+0.00%)
Mar 31, 2020 3.000 3.000 3.000 3.000 2,016 +0.22(+7.91%)
Mar 30, 2020 2.780 2.780 2.780 2.780 189 +0.30(+12.10%)
Mar 27, 2020 2.520 2.520 2.480 2.480 200 +0.00(+0.00%)
Mar 26, 2020 2.180 2.480 2.180 2.480 995 +0.42(+20.39%)
Mar 25, 2020 2.060 2.060 2.060 2.060 160 -0.28(-11.97%)
Mar 23, 2020 2.340 2.340 2.340 0 +0.13(+6.12%)
Mar 20, 2020 2.560 2.560 2.205 2.205 700 +0.58(+36.11%)
Mar 18, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 17, 2020 1.670 1.670 1.620 1.620 1,711 -0.23(-12.43%)
Mar 16, 2020 2.030 2.030 1.850 1.850 1,250 -0.51(-21.61%)
Mar 13, 2020 2.360 2.360 2.360 2.360 100 -0.52(-18.06%)
Mar 12, 2020 2.880 2.880 2.880 2.880 330 +0.00(+0.00%)
Mar 10, 2020 2.880 2.880 2.880 0 -0.45(-13.51%)
Mar 09, 2020 3.330 3.330 3.330 3.330 300 +0.05(+1.52%)
Mar 06, 2020 3.280 3.280 3.280 55 +0.00(+0.00%)
Mar 04, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Mar 03, 2020 3.280 3.280 3.280 3 +0.00(+0.00%)
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.