Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.02 14.05 11.75 13.45 142,700 -0.55(-3.93%)
Apr 29, 2021 12.90 14.00 12.80 14.00 155,783 +1.25(+9.80%)
Apr 28, 2021 13.80 13.90 12.23 12.75 168,811 -0.72(-5.35%)
Apr 27, 2021 10.19 13.47 10.19 13.47 249,081 +3.28(+32.19%)
Apr 26, 2021 9.990 10.19 9.800 10.19 106,045 +0.21(+2.10%)
Apr 23, 2021 10.00 10.03 9.250 9.980 125,400 +0.07(+0.71%)
Apr 22, 2021 9.330 10.01 9.300 9.910 160,974 +0.71(+7.72%)
Apr 21, 2021 9.000 9.580 8.145 9.200 136,392 +0.55(+6.36%)
Apr 20, 2021 7.390 8.890 7.390 8.650 148,388 +1.05(+13.82%)
Apr 19, 2021 7.190 7.710 7.160 7.600 116,561 +0.44(+6.15%)
Apr 16, 2021 7.110 7.250 7.040 7.160 90,800 +0.11(+1.56%)
Apr 15, 2021 6.650 7.050 6.360 7.050 64,817 +0.45(+6.82%)
Apr 14, 2021 6.700 6.790 5.680 6.600 24,052 -0.18(-2.65%)
Apr 13, 2021 6.840 6.890 6.560 6.780 18,257 -0.22(-3.14%)
Apr 12, 2021 7.110 7.110 6.560 7.000 22,874 -0.01(-0.21%)
Apr 09, 2021 7.080 7.120 6.800 7.015 41,600 -0.12(-1.75%)
Apr 08, 2021 7.000 7.140 6.985 7.140 57,174 +0.14(+2.00%)
Apr 07, 2021 7.000 7.000 6.820 7.000 51,702 +0.21(+3.09%)
Apr 06, 2021 6.400 6.930 6.340 6.790 42,733 +0.29(+4.46%)
Apr 05, 2021 6.600 6.900 6.390 6.500 44,330 -0.20(-2.99%)
Apr 01, 2021 6.500 6.700 6.220 6.700 39,900 +0.20(+3.08%)
Mar 31, 2021 6.650 6.700 6.320 6.500 21,754 +0.00(+0.00%)
Mar 30, 2021 6.490 6.600 6.330 6.500 71,788 +0.20(+3.17%)
Mar 29, 2021 5.825 6.710 5.800 6.300 73,623 +0.61(+10.72%)
Mar 26, 2021 5.600 6.000 5.550 5.690 68,500 +0.10(+1.79%)
Mar 25, 2021 5.550 5.600 5.500 5.590 25,577 +0.01(+0.18%)
Mar 24, 2021 5.570 5.600 5.360 5.580 30,903 +0.09(+1.64%)
Mar 23, 2021 5.500 5.650 5.400 5.490 40,952 -0.01(-0.18%)
Mar 22, 2021 5.600 5.700 5.410 5.500 113,275 +0.35(+6.80%)
Mar 19, 2021 5.150 5.190 5.010 5.150 18,000 -0.19(-3.56%)
Mar 18, 2021 5.150 5.350 5.000 5.340 17,477 +0.19(+3.69%)
Mar 17, 2021 5.100 5.290 5.050 5.150 16,673 -0.05(-0.96%)
Mar 16, 2021 5.110 5.250 5.090 5.200 16,470 -0.06(-1.14%)
Mar 15, 2021 5.300 5.350 5.110 5.260 9,121 +0.04(+0.77%)
Mar 12, 2021 5.440 5.475 4.980 5.220 44,500 -0.07(-1.32%)
Mar 11, 2021 5.300 5.495 5.050 5.290 30,431 -0.01(-0.19%)
Mar 10, 2021 5.740 5.740 5.020 5.300 40,095 -0.41(-7.18%)
Mar 09, 2021 5.490 5.710 5.080 5.710 58,318 +0.21(+3.82%)
Mar 08, 2021 5.480 5.500 5.100 5.500 42,389 +0.11(+2.04%)
Mar 05, 2021 5.674 5.780 5.020 5.390 35,600 -0.30(-5.27%)
Mar 04, 2021 5.500 5.700 4.890 5.690 66,586 +0.19(+3.45%)
Mar 03, 2021 5.540 5.720 5.150 5.500 67,524 -0.08(-1.43%)
Mar 02, 2021 5.800 5.800 5.490 5.580 46,671 +0.12(+2.20%)
Mar 01, 2021 5.700 5.775 5.440 5.460 42,497 -0.24(-4.21%)
Feb 26, 2021 5.250 5.700 5.120 5.700 59,100 +0.45(+8.57%)
Feb 25, 2021 5.630 5.710 5.100 5.250 57,183 -0.30(-5.41%)
Feb 24, 2021 5.150 5.905 5.050 5.550 49,616 +0.40(+7.77%)
Feb 23, 2021 5.170 5.260 4.940 5.150 56,731 -0.05(-0.96%)
Feb 22, 2021 5.520 5.520 5.130 5.200 41,043 -0.30(-5.45%)
Feb 19, 2021 5.600 5.810 5.500 5.500 19,600 -0.15(-2.65%)
Feb 18, 2021 5.640 5.875 5.500 5.650 24,963 -0.07(-1.22%)
Feb 17, 2021 5.830 6.040 5.650 5.720 46,870 -0.27(-4.51%)
Feb 16, 2021 6.000 6.200 5.830 5.990 45,280 -0.01(-0.17%)
Feb 12, 2021 5.190 6.440 5.150 6.000 154,700 +0.81(+15.61%)
Feb 11, 2021 5.060 5.190 4.600 5.190 109,832 +0.14(+2.77%)
Feb 10, 2021 5.000 5.290 4.660 5.050 94,920 +0.04(+0.80%)
Feb 09, 2021 4.900 5.050 4.640 5.010 113,669 +0.01(+0.20%)
Feb 08, 2021 5.200 5.250 4.800 5.000 90,941 -0.22(-4.31%)
Feb 05, 2021 5.435 5.640 5.130 5.225 46,300 -0.23(-4.13%)
Feb 04, 2021 5.190 5.590 5.190 5.450 31,229 +0.18(+3.42%)
Feb 03, 2021 5.060 5.340 5.000 5.270 44,055 +0.16(+3.13%)
Feb 02, 2021 5.070 5.200 4.980 5.110 57,732 -0.09(-1.73%)
Feb 01, 2021 4.950 5.300 4.890 5.200 64,075 +0.11(+2.16%)
Jan 29, 2021 4.885 5.180 4.780 5.090 74,400 -0.07(-1.36%)
Jan 28, 2021 5.100 5.300 4.520 5.160 104,045 -0.15(-2.82%)
Jan 27, 2021 5.710 5.725 4.000 5.310 141,404 -0.36(-6.35%)
Jan 26, 2021 5.500 5.760 5.400 5.670 51,566 +0.15(+2.72%)
Jan 25, 2021 5.800 5.850 5.450 5.520 89,986 -0.33(-5.64%)
Jan 22, 2021 5.770 5.850 5.500 5.850 33,700 +0.05(+0.95%)
Jan 21, 2021 5.550 6.000 5.460 5.795 48,681 +0.24(+4.23%)
Jan 20, 2021 5.770 5.790 5.400 5.560 113,573 -0.21(-3.71%)
Jan 19, 2021 6.150 6.360 5.400 5.774 103,048 -0.44(-7.10%)
Jan 15, 2021 6.300 6.500 6.170 6.215 43,700 -0.03(-0.55%)
Jan 14, 2021 6.100 6.305 5.800 6.250 88,188 +0.15(+2.46%)
Jan 13, 2021 6.150 6.150 5.300 6.100 151,761 +0.00(+0.00%)
Jan 12, 2021 6.345 6.460 5.700 6.100 124,036 -0.23(-3.63%)
Jan 11, 2021 6.600 6.700 6.270 6.330 46,924 -0.19(-2.91%)
Jan 08, 2021 6.400 6.780 6.260 6.520 62,500 +0.06(+1.01%)
Jan 07, 2021 6.730 6.800 6.350 6.455 50,731 -0.28(-4.09%)
Jan 06, 2021 6.600 6.775 6.500 6.730 41,169 +0.06(+0.90%)
Jan 05, 2021 6.680 6.790 6.500 6.670 59,173 -0.02(-0.33%)
Jan 04, 2021 6.950 6.950 6.650 6.692 44,636 -0.20(-2.87%)
Dec 31, 2020 6.890 6.890 6.890 42,881 +0.01(+0.15%)
Dec 30, 2020 7.000 7.100 6.860 6.880 42,881 -0.12(-1.71%)
Dec 29, 2020 7.090 7.210 6.950 7.000 40,364 -0.09(-1.27%)
Dec 28, 2020 7.070 7.180 6.950 7.090 29,264 +0.02(+0.28%)
Dec 24, 2020 7.070 7.070 6.800 7.070 13,500 +0.00(+0.00%)
Dec 23, 2020 6.980 7.250 6.960 7.070 32,920 +0.10(+1.43%)
Dec 22, 2020 6.650 6.970 6.600 6.970 38,145 +0.29(+4.42%)
Dec 21, 2020 6.775 6.850 6.600 6.675 29,678 -0.20(-2.84%)
Dec 18, 2020 6.920 7.140 6.700 6.870 39,600 +0.01(+0.15%)
Dec 17, 2020 6.990 6.990 6.650 6.860 31,974 -0.09(-1.29%)
Dec 16, 2020 7.000 7.110 6.710 6.950 23,380 -0.07(-1.00%)
Dec 15, 2020 6.990 7.250 6.580 7.020 63,755 +0.07(+1.01%)
Dec 14, 2020 7.300 7.450 6.950 6.950 48,795 -0.20(-2.80%)
Dec 11, 2020 7.300 7.750 7.100 7.150 143,100 +0.05(+0.70%)
Dec 10, 2020 6.940 7.120 6.860 7.100 40,320 +0.24(+3.50%)
Dec 09, 2020 6.890 6.890 6.600 6.860 47,180 +0.03(+0.37%)
Dec 08, 2020 7.000 7.000 6.635 6.835 70,199 -0.13(-1.94%)
Dec 07, 2020 7.100 7.150 6.810 6.970 72,137 -0.18(-2.52%)
Dec 04, 2020 7.220 7.340 6.910 7.150 90,900 -0.06(-0.83%)
Dec 03, 2020 7.230 7.385 7.040 7.210 61,902 +0.06(+0.84%)
Dec 02, 2020 7.060 7.230 7.060 7.150 32,347 +0.09(+1.27%)
Dec 01, 2020 7.350 7.400 6.500 7.060 80,599 -0.31(-4.21%)
Nov 30, 2020 7.120 7.400 7.100 7.370 94,729 +0.27(+3.80%)
Nov 27, 2020 7.050 7.200 7.000 7.100 21,900 +0.07(+1.07%)
Nov 25, 2020 6.990 7.050 6.810 7.025 51,000 +0.04(+0.50%)
Nov 24, 2020 7.170 7.210 6.840 6.990 74,166 -0.07(-0.99%)
Nov 23, 2020 6.820 7.170 6.750 7.060 121,415 +0.41(+6.17%)
Nov 20, 2020 6.000 6.650 6.000 6.650 117,500 +0.56(+9.20%)
Nov 19, 2020 6.070 6.100 5.900 6.090 33,584 +0.03(+0.50%)
Nov 18, 2020 6.075 6.145 5.990 6.060 36,617 +0.01(+0.17%)
Nov 17, 2020 6.290 6.290 6.035 6.050 23,118 -0.22(-3.51%)
Nov 16, 2020 5.920 6.350 5.825 6.270 44,261 +0.27(+4.50%)
Nov 13, 2020 5.900 6.000 5.780 6.000 28,900 +0.12(+2.04%)
Nov 12, 2020 5.650 5.890 5.650 5.880 29,191 +0.10(+1.73%)
Nov 11, 2020 5.860 6.000 5.750 5.780 31,554 -0.19(-3.18%)
Nov 10, 2020 5.810 6.010 5.810 5.970 21,866 -0.10(-1.65%)
Nov 09, 2020 5.700 6.100 5.600 6.070 75,019 +0.22(+3.76%)
Nov 06, 2020 5.880 5.940 5.700 5.850 45,700 +0.00(+0.00%)
Nov 05, 2020 5.850 5.850 5.700 5.850 50,988 +0.01(+0.22%)
Nov 04, 2020 5.770 5.910 5.700 5.837 29,482 +0.05(+0.81%)
Nov 03, 2020 5.720 5.900 5.720 5.790 9,442 +0.08(+1.40%)
Nov 02, 2020 5.810 5.830 5.660 5.710 53,587 -0.09(-1.62%)
Oct 30, 2020 5.900 5.950 5.550 5.804 39,200 -0.11(-1.79%)
Oct 29, 2020 6.080 6.080 5.610 5.910 49,259 +0.07(+1.20%)
Oct 28, 2020 5.470 6.100 5.370 5.840 78,755 +0.37(+6.76%)
Oct 27, 2020 5.510 5.600 5.235 5.470 44,169 -0.12(-2.15%)
Oct 26, 2020 5.780 5.790 5.400 5.590 49,924 -0.21(-3.62%)
Oct 23, 2020 5.700 5.800 5.630 5.800 28,800 +0.00(+0.00%)
Oct 22, 2020 5.720 5.870 5.650 5.800 41,637 +0.01(+0.26%)
Oct 21, 2020 5.950 6.020 5.750 5.785 63,884 -0.21(-3.42%)
Oct 20, 2020 5.870 5.990 5.730 5.990 29,130 +0.13(+2.22%)
Oct 19, 2020 5.900 6.090 5.820 5.860 62,525 +0.01(+0.17%)
Oct 16, 2020 5.890 5.920 5.750 5.850 18,400 -0.04(-0.68%)
Oct 15, 2020 5.510 5.900 5.470 5.890 41,966 +0.03(+0.51%)
Oct 14, 2020 5.925 5.950 5.750 5.860 36,280 +0.03(+0.51%)
Oct 13, 2020 5.890 5.950 5.730 5.830 25,945 -0.10(-1.69%)
Oct 12, 2020 6.050 6.050 5.820 5.930 16,087 -0.07(-1.17%)
Oct 09, 2020 5.990 6.060 5.860 6.000 35,800 +0.14(+2.39%)
Oct 08, 2020 5.900 5.990 5.700 5.860 26,495 -0.03(-0.51%)
Oct 07, 2020 5.990 6.150 5.770 5.890 52,445 -0.09(-1.51%)
Oct 06, 2020 6.150 6.150 5.840 5.980 48,882 +0.01(+0.17%)
Oct 05, 2020 5.720 6.250 5.720 5.970 81,298 +0.27(+4.74%)
Oct 02, 2020 5.550 5.720 5.470 5.700 27,000 +0.06(+1.06%)
Oct 01, 2020 5.530 5.720 5.430 5.640 22,864 +0.09(+1.66%)
Sep 30, 2020 5.560 5.620 5.420 5.548 24,932 +0.05(+0.87%)
Sep 29, 2020 5.570 5.700 5.400 5.500 38,826 -0.22(-3.85%)
Sep 28, 2020 5.600 5.850 5.340 5.720 47,176 +0.20(+3.62%)
Sep 25, 2020 5.750 5.750 5.400 5.520 34,900 -0.21(-3.66%)
Sep 24, 2020 5.070 6.000 5.070 5.730 130,507 +0.53(+10.19%)
Sep 23, 2020 5.120 5.200 4.800 5.200 37,791 +0.08(+1.56%)
Sep 22, 2020 5.150 5.250 4.810 5.120 45,948 -0.06(-1.25%)
Sep 21, 2020 5.350 5.400 5.070 5.185 19,759 -0.04(-0.77%)
Sep 18, 2020 5.020 5.250 4.870 5.225 33,400 +0.22(+4.50%)
Sep 17, 2020 5.025 5.025 4.800 5.000 38,501 -0.02(-0.40%)
Sep 16, 2020 5.210 5.330 4.800 5.020 83,575 -0.31(-5.82%)
Sep 15, 2020 5.375 5.530 5.180 5.330 37,311 -0.03(-0.56%)
Sep 14, 2020 5.570 5.750 5.350 5.360 51,923 -0.19(-3.51%)
Sep 11, 2020 5.505 5.700 5.430 5.555 50,800 +0.15(+2.87%)
Sep 10, 2020 5.300 5.740 5.300 5.400 59,035 +0.08(+1.50%)
Sep 09, 2020 5.580 5.900 5.300 5.320 56,883 -0.23(-4.14%)
Sep 08, 2020 5.790 6.050 5.110 5.550 103,417 -0.10(-1.77%)
Sep 04, 2020 5.600 5.800 5.190 5.650 92,000 +0.05(+0.89%)
Sep 03, 2020 5.330 6.090 4.500 5.600 203,492 +0.52(+10.24%)
Sep 02, 2020 6.120 6.120 4.850 5.080 248,599 -0.97(-16.03%)
Sep 01, 2020 6.205 6.500 6.020 6.050 84,614 -0.10(-1.63%)
Aug 31, 2020 6.770 7.000 5.850 6.150 153,114 -0.67(-9.82%)
Aug 28, 2020 6.800 7.000 6.580 6.820 98,600 +0.33(+5.08%)
Aug 27, 2020 6.895 7.300 3.000 6.490 691,612 -0.30(-4.42%)
Aug 26, 2020 6.800 7.210 6.700 6.790 208,224 -0.16(-2.30%)
Aug 25, 2020 6.280 7.550 6.215 6.950 382,626 +0.74(+11.92%)
Aug 24, 2020 5.700 6.240 5.540 6.210 226,594 +0.67(+11.99%)
Aug 21, 2020 5.540 5.950 5.390 5.545 136,300 +0.00(+0.09%)
Aug 20, 2020 5.810 6.000 5.510 5.540 268,330 -0.21(-3.65%)
Aug 19, 2020 5.200 5.900 5.080 5.750 296,782 +0.68(+13.41%)
Aug 18, 2020 5.080 5.270 4.790 5.070 315,343 +0.33(+6.92%)
Aug 17, 2020 4.400 4.830 4.400 4.742 251,029 +0.34(+7.77%)
Aug 14, 2020 4.130 4.410 4.050 4.400 194,400 +0.28(+6.80%)
Aug 13, 2020 3.950 4.120 3.900 4.120 105,924 +0.21(+5.24%)
Aug 12, 2020 3.980 3.990 3.850 3.915 43,024 -0.06(-1.63%)
Aug 11, 2020 3.780 4.010 3.700 3.980 115,345 +0.27(+7.28%)
Aug 10, 2020 3.865 3.930 3.650 3.710 113,200 -0.21(-5.36%)
Aug 07, 2020 3.900 3.920 3.660 3.920 68,900 +0.04(+1.03%)
Aug 06, 2020 4.100 4.100 3.500 3.880 132,695 -0.15(-3.72%)
Aug 05, 2020 4.000 4.240 4.000 4.030 100,825 -0.07(-1.71%)
Aug 04, 2020 3.970 4.240 3.970 4.100 195,335 +0.19(+4.97%)
Aug 03, 2020 3.500 4.000 3.500 3.906 173,515 +0.43(+12.24%)
Jul 31, 2020 3.290 3.504 3.270 3.480 183,800 +0.20(+6.10%)
Jul 30, 2020 2.900 3.310 2.900 3.280 181,197 +0.35(+11.95%)
Jul 29, 2020 2.830 2.990 2.720 2.930 62,623 +0.10(+3.53%)
Jul 28, 2020 2.840 2.850 2.710 2.830 30,633 +0.00(+0.18%)
Jul 27, 2020 2.850 2.850 2.700 2.825 29,855 -0.03(-1.22%)
Jul 24, 2020 2.880 2.880 2.660 2.860 48,600 +0.01(+0.35%)
Jul 23, 2020 2.750 2.860 2.610 2.850 44,788 +2.83(+15140.64%)
Jun 25, 2020 0.0187 0.0187 0.0187 0 +0.00(+29.86%)
Jun 24, 2020 0.0144 0.0149 0.0140 0.0144 6,613,596 +0.00(+0.70%)
Jun 23, 2020 0.0139 0.0155 0.0136 0.0143 12,436,366 +0.00(+3.62%)
Jun 22, 2020 0.0110 0.0144 0.0110 0.0138 10,979,284 +0.00(+11.29%)
Jun 19, 2020 0.0116 0.0129 0.0116 0.0124 12,070,300 +0.00(+6.90%)
Jun 18, 2020 0.0110 0.0122 0.0110 0.0116 5,763,967 -0.00(-4.13%)
Jun 17, 2020 0.0120 0.0121 0.0110 0.0121 8,045,348 +0.00(+0.83%)
Jun 16, 2020 0.0130 0.0132 0.0115 0.0120 7,486,864 -0.00(-6.25%)
Jun 15, 2020 0.0112 0.0137 0.0110 0.0128 12,223,882 +0.00(+7.56%)
Jun 12, 2020 0.0116 0.0124 0.0100 0.0119 10,396,100 +0.00(+10.19%)
Jun 11, 2020 0.0130 0.0130 0.0090 0.0108 17,705,522 -0.00(-15.62%)
Jun 10, 2020 0.0137 0.0137 0.0122 0.0128 10,644,795 -0.00(-1.54%)
Jun 09, 2020 0.0147 0.0151 0.0125 0.0130 11,400,838 -0.00(-11.56%)
Jun 08, 2020 0.0180 0.0180 0.0140 0.0147 25,330,248 +0.00(+0.68%)
Jun 05, 2020 0.0130 0.0146 0.0120 0.0146 13,313,500 +0.00(+13.18%)
Jun 04, 2020 0.0139 0.0140 0.0117 0.0129 9,187,888 -0.00(-5.15%)
Jun 03, 2020 0.0142 0.0145 0.0115 0.0136 12,205,280 -0.00(-2.86%)
Jun 02, 2020 0.0148 0.0167 0.0100 0.0140 45,200,712 -0.00(-6.67%)
Jun 01, 2020 0.0144 0.0175 0.0140 0.0150 57,070,864 +0.00(+5.63%)
May 29, 2020 0.0140 0.0148 0.0128 0.0142 27,204,500 +0.00(+2.90%)
May 28, 2020 0.0128 0.0141 0.0114 0.0138 26,712,080 +0.00(+20.00%)
May 27, 2020 0.0105 0.0119 0.0105 0.0115 7,225,519 +0.00(+7.48%)
May 26, 2020 0.0110 0.0111 0.0088 0.0107 5,719,670 +0.00(+7.00%)
May 22, 2020 0.0110 0.0110 0.0092 0.0100 11,068,199 -0.00(-2.91%)
May 21, 2020 0.0104 0.0112 0.0099 0.0103 7,453,980 -0.00(-5.50%)
May 20, 2020 0.0114 0.0115 0.0102 0.0109 5,476,770 -0.00(-1.80%)
May 19, 2020 0.0115 0.0125 0.0099 0.0111 14,033,655 -0.00(-5.13%)
May 18, 2020 0.0102 0.0120 0.0100 0.0117 19,242,396 +0.00(+20.62%)
May 15, 2020 0.0088 0.0100 0.0087 0.0097 9,191,900 +0.00(+11.49%)
May 14, 2020 0.0090 0.0090 0.0080 0.0087 4,195,935 -0.00(-3.33%)
May 13, 2020 0.0088 0.0090 0.0078 0.0090 6,513,402 +0.00(+8.43%)
May 12, 2020 0.0099 0.0099 0.0080 0.0083 10,640,791 -0.00(-15.31%)
May 11, 2020 0.0089 0.0105 0.0082 0.0098 12,461,480 +0.00(+7.69%)
May 08, 2020 0.0079 0.0091 0.0079 0.0091 10,563,101 +0.00(+19.74%)
May 07, 2020 0.0069 0.0080 0.0067 0.0076 9,969,416 +0.00(+10.14%)
May 06, 2020 0.0080 0.0080 0.0065 0.0069 15,481,403 -0.00(-5.48%)
May 05, 2020 0.0075 0.0083 0.0071 0.0073 10,293,255 -0.00(-9.88%)
May 04, 2020 0.0088 0.0088 0.0075 0.0081 10,940,408 -0.00(-3.57%)
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.