Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 3.610 3.610 3.610 0 -0.05(-1.37%)
May 14, 2021 3.670 3.670 3.650 3.660 6,289 -0.02(-0.54%)
May 13, 2021 3.670 3.680 3.670 3.680 4,649 +0.02(+0.55%)
May 12, 2021 3.650 3.660 3.650 3.660 8,744 +0.01(+0.27%)
May 10, 2021 3.650 3.650 3.650 81 -0.02(-0.54%)
May 07, 2021 3.690 3.690 3.670 3.670 6,396 -0.02(-0.54%)
May 06, 2021 3.700 3.700 3.680 3.690 37,327 -0.02(-0.54%)
May 05, 2021 3.710 3.710 3.710 3.710 1,857 -0.01(-0.27%)
May 04, 2021 3.720 3.740 3.710 3.720 181,632 +0.02(+0.54%)
May 03, 2021 3.720 3.720 3.700 3.700 8,530 -0.02(-0.54%)
Apr 30, 2021 3.700 3.730 3.700 3.720 19,040 +0.03(+0.81%)
Apr 29, 2021 3.690 3.710 3.690 3.690 35,739 +0.00(+0.00%)
Apr 28, 2021 3.720 3.730 3.690 3.690 59,280 -0.02(-0.54%)
Apr 27, 2021 3.730 3.730 3.710 3.710 33,101 +0.00(+0.00%)
Apr 26, 2021 3.730 3.740 3.710 3.710 33,844 -0.04(-1.07%)
Apr 23, 2021 3.740 3.760 3.740 3.750 34,964 -0.01(-0.27%)
Apr 22, 2021 3.760 3.760 3.750 3.760 27,672 +0.00(+0.00%)
Apr 21, 2021 3.780 3.780 3.750 3.760 28,869 -0.02(-0.53%)
Apr 20, 2021 3.760 3.800 3.750 3.780 49,495 +0.02(+0.53%)
Apr 19, 2021 3.740 3.760 3.740 3.760 31,454 +0.02(+0.53%)
Apr 16, 2021 3.750 3.750 3.740 3.740 28,369 -0.01(-0.27%)
Apr 15, 2021 3.770 3.770 3.750 3.750 29,579 +0.00(+0.00%)
Apr 14, 2021 3.780 3.800 3.750 3.750 45,691 -0.02(-0.53%)
Apr 13, 2021 3.780 3.780 3.760 3.770 35,139 +0.00(+0.00%)
Apr 12, 2021 3.760 3.780 3.760 3.770 39,360 +0.01(+0.27%)
Apr 09, 2021 3.770 3.770 3.760 3.760 28,510 -0.01(-0.27%)
Apr 08, 2021 3.780 3.780 3.770 3.770 119,626 -0.01(-0.26%)
Apr 07, 2021 3.700 3.800 3.690 3.780 81,814 +0.10(+2.72%)
Apr 06, 2021 3.650 3.690 3.650 3.680 37,183 +0.06(+1.66%)
Apr 05, 2021 3.590 3.640 3.570 3.620 66,246 +0.03(+0.84%)
Apr 01, 2021 3.590 3.590 3.590 0 -0.02(-0.55%)
Mar 31, 2021 3.560 3.620 3.530 3.610 103,116 +0.05(+1.40%)
Mar 30, 2021 3.550 3.590 3.530 3.560 126,807 +0.03(+0.85%)
Mar 29, 2021 3.530 3.570 3.530 3.530 71,797 -0.01(-0.28%)
Mar 26, 2021 3.490 3.540 3.490 3.540 51,957 +0.01(+0.28%)
Mar 25, 2021 3.510 3.550 3.510 3.530 26,502 -0.01(-0.28%)
Mar 24, 2021 3.560 3.560 3.510 3.540 38,389 +0.01(+0.28%)
Mar 23, 2021 3.550 3.550 3.470 3.530 79,506 +0.02(+0.57%)
Mar 22, 2021 3.560 3.560 3.510 3.510 60,514 -0.05(-1.40%)
Mar 19, 2021 3.560 3.590 3.540 3.560 98,101 -0.03(-0.84%)
Mar 18, 2021 3.540 3.600 3.530 3.590 34,526 +0.05(+1.41%)
Mar 17, 2021 3.600 3.610 3.540 3.540 209,965 -0.07(-1.94%)
Mar 16, 2021 3.610 3.610 3.580 3.610 38,793 +0.00(+0.00%)
Mar 15, 2021 3.630 3.640 3.610 3.610 9,506 -0.04(-1.10%)
Mar 12, 2021 3.660 3.690 3.640 3.650 40,409 -0.01(-0.27%)
Mar 11, 2021 3.650 3.690 3.640 3.660 46,778 -0.03(-0.81%)
Mar 10, 2021 3.680 3.700 3.670 3.690 53,795 +0.03(+0.82%)
Mar 09, 2021 3.680 3.700 3.660 3.660 37,333 +0.00(+0.00%)
Mar 08, 2021 3.670 3.720 3.650 3.660 97,492 +0.01(+0.27%)
Mar 05, 2021 3.680 3.680 3.650 3.650 46,462 -0.01(-0.27%)
Mar 04, 2021 3.690 3.690 3.660 3.660 42,674 -0.01(-0.27%)
Mar 03, 2021 3.640 3.720 3.630 3.670 56,088 +0.04(+1.10%)
Mar 02, 2021 3.640 3.650 3.620 3.630 55,315 +0.00(+0.00%)
Mar 01, 2021 3.640 3.650 3.630 3.630 32,132 -0.04(-1.09%)
Feb 26, 2021 3.660 3.680 3.630 3.670 64,271 +0.04(+1.10%)
Feb 25, 2021 3.630 3.660 3.620 3.630 46,583 +0.00(+0.00%)
Feb 24, 2021 3.660 3.680 3.620 3.630 49,077 -0.02(-0.55%)
Feb 23, 2021 3.720 3.730 3.620 3.650 78,858 -0.06(-1.62%)
Feb 22, 2021 3.730 3.740 3.630 3.710 79,732 -0.03(-0.80%)
Feb 19, 2021 3.710 3.740 3.710 3.740 32,050 +0.01(+0.27%)
Feb 18, 2021 3.760 3.770 3.730 3.730 85,013 +0.00(+0.00%)
Feb 17, 2021 3.770 3.790 3.730 3.730 104,613 -0.03(-0.80%)
Feb 16, 2021 3.760 3.780 3.760 3.760 41,901 -0.01(-0.27%)
Feb 12, 2021 3.770 3.770 3.770 0 -0.01(-0.26%)
Feb 11, 2021 3.800 3.800 3.760 3.780 85,459 -0.02(-0.53%)
Feb 10, 2021 3.790 3.810 3.790 3.800 51,419 +0.00(+0.00%)
Feb 09, 2021 3.810 3.820 3.790 3.800 87,746 +0.00(+0.00%)
Feb 08, 2021 3.820 3.820 3.800 3.800 81,978 +0.00(+0.00%)
Feb 05, 2021 3.800 3.830 3.800 3.800 32,994 -0.01(-0.26%)
Feb 04, 2021 3.820 3.830 3.800 3.810 94,687 +0.00(+0.00%)
Feb 03, 2021 3.800 3.840 3.780 3.810 80,657 +0.01(+0.26%)
Feb 02, 2021 3.800 3.820 3.790 3.800 53,089 +0.00(+0.00%)
Feb 01, 2021 3.780 3.810 3.780 3.800 88,907 +0.02(+0.53%)
Jan 29, 2021 3.790 3.800 3.780 3.780 42,912 +0.00(+0.00%)
Jan 28, 2021 3.790 3.830 3.780 3.780 75,003 -0.02(-0.53%)
Jan 27, 2021 3.770 3.820 3.770 3.800 100,824 +0.00(+0.00%)
Jan 26, 2021 3.780 3.810 3.780 3.800 61,898 +0.00(+0.00%)
Jan 25, 2021 3.810 3.830 3.790 3.800 87,284 -0.01(-0.26%)
Jan 22, 2021 3.810 3.830 3.790 3.810 83,619 +0.03(+0.79%)
Jan 21, 2021 3.790 3.830 3.780 3.780 113,541 -0.03(-0.79%)
Jan 20, 2021 3.750 3.870 3.740 3.810 382,309 +0.06(+1.60%)
Jan 19, 2021 3.730 3.760 3.710 3.750 322,391 +0.04(+1.08%)
Jan 18, 2021 3.740 3.830 3.710 3.710 271,165 -0.01(-0.27%)
Jan 15, 2021 3.650 3.830 3.650 3.720 1,839,349 +1.05(+39.33%)
Jan 14, 2021 2.670 2.690 2.660 2.670 52,889 -0.01(-0.37%)
Jan 13, 2021 2.690 2.710 2.670 2.680 25,583 +0.01(+0.37%)
Jan 12, 2021 2.660 2.710 2.660 2.670 25,968 -0.03(-1.11%)
Jan 11, 2021 2.690 2.730 2.690 2.700 14,712 +0.01(+0.37%)
Jan 08, 2021 2.720 2.720 2.660 2.690 39,045 -0.02(-0.74%)
Jan 07, 2021 2.750 2.760 2.710 2.710 35,069 -0.06(-2.17%)
Jan 06, 2021 2.670 2.820 2.670 2.770 56,332 +0.09(+3.36%)
Jan 05, 2021 2.850 2.850 2.660 2.680 70,234 -0.15(-5.30%)
Jan 04, 2021 2.680 2.920 2.650 2.830 134,168 +0.16(+5.99%)
Dec 31, 2020 2.670 2.670 2.670 0 -0.14(-4.98%)
Dec 30, 2020 2.680 2.830 2.650 2.810 132,547 +0.13(+4.85%)
Dec 29, 2020 2.520 2.720 2.490 2.680 245,076 +0.14(+5.51%)
Dec 24, 2020 2.540 2.540 2.540 0 -0.03(-1.17%)
Dec 23, 2020 2.530 2.600 2.530 2.570 50,373 +0.04(+1.58%)
Dec 22, 2020 2.550 2.560 2.530 2.530 24,419 -0.01(-0.39%)
Dec 21, 2020 2.530 2.540 2.510 2.540 63,610 +0.00(+0.00%)
Dec 18, 2020 2.530 2.580 2.530 2.540 51,229 +0.00(+0.00%)
Dec 17, 2020 2.540 2.550 2.530 2.540 39,129 +0.00(+0.00%)
Dec 16, 2020 2.570 2.580 2.540 2.540 31,100 +0.00(+0.00%)
Dec 15, 2020 2.560 2.570 2.540 2.540 69,496 -0.03(-1.17%)
Dec 14, 2020 2.610 2.610 2.560 2.570 100,327 -0.02(-0.77%)
Dec 11, 2020 2.600 2.600 2.580 2.590 56,339 +0.01(+0.39%)
Dec 10, 2020 2.610 2.610 2.570 2.580 127,617 -0.04(-1.53%)
Dec 09, 2020 2.650 2.670 2.600 2.620 23,974 +0.02(+0.77%)
Dec 08, 2020 2.620 2.620 2.600 2.600 30,461 -0.02(-0.76%)
Dec 07, 2020 2.640 2.670 2.610 2.620 47,569 -0.03(-1.13%)
Dec 04, 2020 2.600 2.660 2.600 2.650 41,504 +0.02(+0.76%)
Dec 03, 2020 2.630 2.630 2.580 2.630 219,601 +0.01(+0.38%)
Dec 02, 2020 2.650 2.690 2.610 2.620 112,040 -0.04(-1.50%)
Dec 01, 2020 2.690 2.700 2.640 2.660 43,619 -0.04(-1.48%)
Nov 30, 2020 2.740 2.740 2.680 2.700 26,492 -0.07(-2.53%)
Nov 27, 2020 2.800 2.800 2.690 2.770 72,923 -0.04(-1.42%)
Nov 26, 2020 2.750 2.810 2.740 2.810 36,542 +0.09(+3.31%)
Nov 25, 2020 2.680 2.770 2.680 2.720 433,039 +0.04(+1.49%)
Nov 24, 2020 2.660 2.700 2.650 2.680 25,644 +0.01(+0.37%)
Nov 23, 2020 2.630 2.680 2.630 2.670 14,949 +0.05(+1.91%)
Nov 20, 2020 2.650 2.670 2.620 2.620 26,366 -0.03(-1.13%)
Nov 19, 2020 2.640 2.690 2.640 2.650 22,923 -0.01(-0.38%)
Nov 18, 2020 2.710 2.710 2.660 2.660 24,191 -0.05(-1.85%)
Nov 17, 2020 2.710 2.750 2.710 2.710 10,412 -0.01(-0.37%)
Nov 16, 2020 2.690 2.730 2.670 2.720 51,069 +0.05(+1.87%)
Nov 13, 2020 2.650 2.700 2.650 2.670 20,646 +0.02(+0.75%)
Nov 12, 2020 2.680 2.690 2.640 2.650 8,762 -0.05(-1.85%)
Nov 11, 2020 2.640 2.720 2.630 2.700 61,033 +0.08(+3.05%)
Nov 10, 2020 2.680 2.680 2.600 2.620 79,480 +0.04(+1.55%)
Nov 09, 2020 2.600 2.660 2.570 2.580 64,956 +0.01(+0.39%)
Nov 06, 2020 2.640 2.640 2.570 2.570 38,791 -0.06(-2.28%)
Nov 05, 2020 2.610 2.640 2.590 2.630 17,746 +0.05(+1.94%)
Nov 04, 2020 2.680 2.690 2.580 2.580 32,412 -0.11(-4.09%)
Nov 03, 2020 2.640 2.700 2.640 2.690 10,744 +0.03(+1.13%)
Nov 02, 2020 2.650 2.670 2.640 2.660 26,744 +0.01(+0.38%)
Oct 30, 2020 2.630 2.650 2.600 2.650 20,999 +0.00(+0.00%)
Oct 29, 2020 2.630 2.650 2.580 2.650 39,718 +0.02(+0.76%)
Oct 28, 2020 2.600 2.630 2.590 2.630 18,655 +0.01(+0.38%)
Oct 27, 2020 2.610 2.630 2.600 2.620 24,719 +0.01(+0.38%)
Oct 26, 2020 2.710 2.710 2.610 2.610 16,526 -0.11(-4.04%)
Oct 23, 2020 2.660 2.720 2.640 2.720 24,500 +0.09(+3.42%)
Oct 22, 2020 2.630 2.640 2.620 2.630 17,908 -0.01(-0.38%)
Oct 21, 2020 2.650 2.650 2.610 2.640 26,192 -0.01(-0.38%)
Oct 20, 2020 2.640 2.660 2.640 2.650 19,325 +0.01(+0.38%)
Oct 19, 2020 2.660 2.660 2.580 2.640 51,722 +0.02(+0.76%)
Oct 16, 2020 2.640 2.660 2.610 2.620 38,540 -0.03(-1.13%)
Oct 15, 2020 2.650 2.690 2.640 2.650 13,486 -0.01(-0.38%)
Oct 14, 2020 2.650 2.660 2.630 2.660 7,350 +0.00(+0.00%)
Oct 13, 2020 2.720 2.730 2.640 2.660 26,239 -0.06(-2.21%)
Oct 09, 2020 2.720 2.720 2.720 0 +0.01(+0.37%)
Oct 08, 2020 2.710 2.740 2.700 2.710 27,352 +0.01(+0.37%)
Oct 07, 2020 2.680 2.710 2.660 2.700 23,431 +0.02(+0.75%)
Oct 06, 2020 2.670 2.690 2.640 2.680 24,500 +0.00(+0.00%)
Oct 05, 2020 2.660 2.690 2.650 2.680 51,425 +0.04(+1.52%)
Oct 02, 2020 2.640 2.660 2.630 2.640 9,736 -0.04(-1.49%)
Oct 01, 2020 2.610 2.690 2.600 2.680 24,553 +0.05(+1.90%)
Sep 30, 2020 2.600 2.670 2.570 2.630 43,125 +0.03(+1.15%)
Sep 29, 2020 2.660 2.680 2.600 2.600 30,520 -0.09(-3.35%)
Sep 28, 2020 2.660 2.690 2.660 2.690 28,468 +0.04(+1.51%)
Sep 25, 2020 2.610 2.720 2.610 2.650 48,024 +0.01(+0.38%)
Sep 24, 2020 2.630 2.670 2.600 2.640 32,283 +0.01(+0.38%)
Sep 23, 2020 2.610 2.640 2.610 2.630 11,398 +0.02(+0.77%)
Sep 22, 2020 2.630 2.650 2.610 2.610 22,190 -0.02(-0.76%)
Sep 21, 2020 2.570 2.710 2.570 2.630 52,053 -0.05(-1.87%)
Sep 18, 2020 2.630 2.710 2.600 2.680 85,326 +0.05(+1.90%)
Sep 17, 2020 2.570 2.670 2.570 2.630 57,477 +0.05(+1.94%)
Sep 16, 2020 2.640 2.640 2.580 2.580 18,133 -0.04(-1.53%)
Sep 15, 2020 2.570 2.650 2.570 2.620 27,855 -0.01(-0.38%)
Sep 14, 2020 2.620 2.640 2.610 2.630 10,652 +0.02(+0.77%)
Sep 11, 2020 2.630 2.640 2.600 2.610 34,226 -0.01(-0.38%)
Sep 10, 2020 2.680 2.680 2.620 2.620 17,538 -0.08(-2.96%)
Sep 09, 2020 2.680 2.710 2.670 2.700 21,173 +0.04(+1.50%)
Sep 08, 2020 2.650 2.710 2.630 2.660 20,255 +0.01(+0.38%)
Sep 04, 2020 2.650 2.650 2.650 0 -0.08(-2.93%)
Sep 03, 2020 2.780 2.780 2.710 2.730 47,669 -0.06(-2.15%)
Sep 02, 2020 2.750 2.800 2.720 2.790 30,654 +0.06(+2.20%)
Sep 01, 2020 2.700 2.730 2.650 2.730 55,250 +0.07(+2.63%)
Aug 31, 2020 2.770 2.770 2.660 2.660 125,847 -0.10(-3.62%)
Aug 28, 2020 2.730 2.770 2.730 2.760 45,426 -0.04(-1.43%)
Aug 27, 2020 2.810 2.820 2.770 2.800 36,900 -0.01(-0.36%)
Aug 26, 2020 2.780 2.810 2.760 2.810 30,261 +0.03(+1.08%)
Aug 25, 2020 2.760 2.780 2.720 2.780 38,954 +0.01(+0.36%)
Aug 24, 2020 2.840 2.850 2.760 2.770 56,425 -0.05(-1.77%)
Aug 21, 2020 2.860 2.860 2.810 2.820 64,203 -0.03(-1.05%)
Aug 20, 2020 2.910 2.910 2.840 2.850 56,904 -0.07(-2.40%)
Aug 19, 2020 2.920 2.940 2.900 2.920 39,064 +0.00(+0.00%)
Aug 18, 2020 2.820 2.930 2.820 2.920 93,896 +0.07(+2.46%)
Aug 17, 2020 2.830 2.870 2.830 2.850 55,751 -0.02(-0.70%)
Aug 14, 2020 2.790 2.870 2.780 2.870 62,544 +0.07(+2.50%)
Aug 13, 2020 2.790 2.810 2.760 2.800 73,100 +0.00(+0.00%)
Aug 12, 2020 2.750 2.800 2.740 2.800 53,110 +0.05(+1.82%)
Aug 11, 2020 2.800 2.800 2.680 2.750 101,800 -0.05(-1.79%)
Aug 10, 2020 2.750 2.840 2.700 2.800 101,561 +0.15(+5.66%)
Aug 07, 2020 2.610 2.720 2.610 2.650 22,063 +0.04(+1.53%)
Aug 06, 2020 2.630 2.630 2.600 2.610 7,981 +0.00(+0.00%)
Aug 05, 2020 2.680 2.680 2.610 2.610 45,984 -0.09(-3.33%)
Aug 04, 2020 2.620 2.700 2.620 2.700 12,334 +0.08(+3.05%)
Jul 31, 2020 2.620 2.620 2.620 0 -0.03(-1.13%)
Jul 30, 2020 2.660 2.660 2.640 2.650 8,766 -0.01(-0.38%)
Jul 29, 2020 2.640 2.660 2.640 2.660 17,045 -0.01(-0.37%)
Jul 28, 2020 2.630 2.690 2.630 2.670 16,117 +0.03(+1.14%)
Jul 27, 2020 2.730 2.730 2.620 2.640 45,219 -0.10(-3.65%)
Jul 24, 2020 2.730 2.740 2.720 2.740 3,245 -0.02(-0.72%)
Jul 23, 2020 2.750 2.760 2.720 2.760 9,706 +0.00(+0.00%)
Jul 22, 2020 2.740 2.760 2.740 2.760 5,702 -0.01(-0.36%)
Jul 21, 2020 2.690 2.780 2.690 2.770 13,714 -0.01(-0.36%)
Jul 20, 2020 2.780 2.780 2.750 2.780 13,166 -0.01(-0.36%)
Jul 17, 2020 2.750 2.790 2.730 2.790 11,490 +0.03(+1.09%)
Jul 16, 2020 2.710 2.770 2.710 2.760 18,408 +0.05(+1.85%)
Jul 15, 2020 2.820 2.820 2.710 2.710 18,408 -0.08(-2.87%)
Jul 14, 2020 2.760 2.820 2.740 2.790 37,314 +0.04(+1.45%)
Jul 13, 2020 2.740 2.780 2.700 2.750 34,491 +0.06(+2.23%)
Jul 10, 2020 2.680 2.730 2.650 2.690 13,880 +0.01(+0.37%)
Jul 09, 2020 2.620 2.700 2.580 2.680 41,514 +0.03(+1.13%)
Jul 08, 2020 2.760 2.800 2.620 2.650 39,776 -0.07(-2.57%)
Jul 07, 2020 2.680 2.740 2.670 2.720 16,105 +0.06(+2.26%)
Jul 06, 2020 2.710 2.810 2.630 2.660 94,420 -0.08(-2.92%)
Jul 03, 2020 2.740 2.780 2.680 2.740 8,393 -0.01(-0.36%)
Jul 02, 2020 2.720 2.750 2.700 2.750 17,762 +0.01(+0.36%)
Jun 30, 2020 2.740 2.740 2.740 0 +0.04(+1.48%)
Jun 29, 2020 2.600 2.700 2.590 2.700 44,420 +0.16(+6.30%)
Jun 26, 2020 2.590 2.590 2.510 2.540 58,421 -0.04(-1.55%)
Jun 25, 2020 2.530 2.590 2.490 2.580 49,947 +0.06(+2.38%)
Jun 24, 2020 2.540 2.550 2.510 2.520 80,523 -0.02(-0.79%)
Jun 23, 2020 2.560 2.580 2.540 2.540 30,854 +0.01(+0.40%)
Jun 22, 2020 2.570 2.590 2.520 2.530 58,309 -0.03(-1.17%)
Jun 19, 2020 2.620 2.660 2.540 2.560 234,731 -0.07(-2.66%)
Jun 18, 2020 2.620 2.710 2.600 2.630 50,569 -0.03(-1.13%)
Jun 17, 2020 2.720 2.740 2.650 2.660 66,142 -0.05(-1.85%)
Jun 16, 2020 2.790 2.790 2.710 2.710 36,994 -0.04(-1.45%)
Jun 15, 2020 2.710 2.770 2.700 2.750 41,669 +0.03(+1.10%)
Jun 12, 2020 2.770 2.790 2.690 2.720 70,700 +0.01(+0.37%)
Jun 11, 2020 2.750 2.830 2.690 2.710 51,964 -0.08(-2.87%)
Jun 10, 2020 2.800 2.840 2.790 2.790 22,169 +0.03(+1.09%)
Jun 09, 2020 2.820 2.820 2.710 2.760 89,905 -0.09(-3.16%)
Jun 08, 2020 2.900 2.900 2.820 2.850 38,045 -0.03(-1.04%)
Jun 05, 2020 2.880 2.910 2.850 2.880 19,400 +0.04(+1.41%)
Jun 04, 2020 2.880 2.890 2.830 2.840 25,897 -0.07(-2.41%)
Jun 03, 2020 2.910 2.920 2.910 2.910 24,410 +0.06(+2.11%)
Jun 02, 2020 2.840 2.910 2.840 2.850 42,533 +0.01(+0.35%)
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.