Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 19.66 21.23 19.05 20.85 1,750,000 +0.17(+0.82%)
Apr 15, 2021 23.52 23.60 19.51 20.68 2,952,422 -2.88(-12.22%)
Apr 14, 2021 26.75 26.82 23.30 23.56 1,857,920 -1.82(-7.17%)
Apr 13, 2021 24.36 25.79 23.52 25.38 2,240,987 +2.52(+11.02%)
Apr 12, 2021 27.53 29.59 22.42 22.86 4,219,691 -3.82(-14.32%)
Apr 09, 2021 28.02 28.28 25.57 26.68 1,660,400 -1.72(-6.06%)
Apr 08, 2021 26.13 28.88 25.13 28.40 3,625,915 +3.59(+14.47%)
Apr 07, 2021 28.80 28.90 24.30 24.81 3,902,209 -4.35(-14.92%)
Apr 06, 2021 30.65 30.90 28.28 29.16 1,904,321 -1.18(-3.89%)
Apr 05, 2021 33.85 33.98 30.04 30.34 3,003,415 -3.66(-10.76%)
Apr 01, 2021 32.90 35.90 32.16 34.00 4,886,800 +2.80(+8.97%)
Mar 31, 2021 29.81 33.99 29.71 31.20 13,107,922 -10.20(-24.64%)
Mar 30, 2021 38.98 41.40 34.50 41.40 2,618,691 +5.10(+14.05%)
Mar 29, 2021 37.75 41.90 35.22 36.30 1,612,829 +2.01(+5.86%)
Mar 26, 2021 34.81 38.09 33.09 34.29 1,211,000 +0.34(+1.00%)
Mar 25, 2021 30.44 34.61 29.00 33.95 2,039,020 -1.15(-3.28%)
Mar 24, 2021 39.85 40.99 35.10 35.10 1,427,814 -1.55(-4.23%)
Mar 23, 2021 42.17 44.04 34.81 36.65 2,181,129 -7.29(-16.59%)
Mar 22, 2021 50.31 51.09 43.08 43.94 1,470,363 -6.85(-13.49%)
Mar 19, 2021 52.15 54.67 49.98 50.79 1,240,100 -1.20(-2.31%)
Mar 18, 2021 55.83 60.15 51.51 51.99 2,862,807 -6.26(-10.75%)
Mar 17, 2021 54.21 60.79 50.72 58.25 2,927,239 +0.76(+1.32%)
Mar 16, 2021 58.59 62.50 55.03 57.49 1,938,295 -4.50(-7.26%)
Mar 15, 2021 62.43 64.74 56.11 61.99 2,101,247 +1.37(+2.26%)
Mar 12, 2021 54.95 63.86 54.60 60.62 2,423,700 +0.28(+0.46%)
Mar 11, 2021 56.91 60.95 52.79 60.34 2,506,171 +8.90(+17.30%)
Mar 10, 2021 61.29 65.00 50.51 51.44 4,153,242 -1.37(-2.59%)
Mar 09, 2021 44.95 56.20 43.56 52.81 4,665,327 +14.30(+37.13%)
Mar 08, 2021 40.54 43.80 37.50 38.51 1,825,743 -1.60(-3.99%)
Mar 05, 2021 45.75 46.14 31.38 40.11 2,415,300 -3.14(-7.26%)
Mar 04, 2021 44.27 48.69 41.02 43.25 2,112,318 -4.23(-8.91%)
Mar 03, 2021 49.97 52.66 45.61 47.48 3,338,299 +3.14(+7.08%)
Mar 02, 2021 53.41 55.98 41.34 44.34 3,833,722 -0.58(-1.29%)
Mar 01, 2021 37.89 46.86 36.75 44.92 3,807,214 +12.23(+37.41%)
Feb 26, 2021 34.23 40.50 32.29 32.69 3,615,500 -8.54(-20.71%)
Feb 25, 2021 58.40 58.42 40.30 41.23 2,660,336 -15.43(-27.23%)
Feb 24, 2021 60.93 64.76 55.00 56.66 1,855,730 +2.87(+5.34%)
Feb 23, 2021 64.73 67.77 49.00 53.79 3,408,009 -27.78(-34.06%)
Feb 22, 2021 72.50 89.20 70.50 81.57 3,309,660 -1.32(-1.59%)
Feb 19, 2021 65.57 88.43 65.50 82.89 3,934,300 +19.72(+31.22%)
Feb 18, 2021 56.40 65.34 52.53 63.17 2,182,487 +2.37(+3.90%)
Feb 17, 2021 60.00 65.50 52.10 60.80 3,151,849 +4.30(+7.61%)
Feb 16, 2021 44.66 59.50 44.57 56.50 2,591,534 +17.16(+43.62%)
Feb 12, 2021 35.02 40.73 34.01 39.34 1,030,300 +2.22(+5.98%)
Feb 11, 2021 39.16 43.36 32.00 37.12 1,972,621 +0.81(+2.23%)
Feb 10, 2021 34.85 41.73 31.00 36.31 3,312,990 +2.07(+6.05%)
Feb 09, 2021 27.65 34.66 26.70 34.24 3,321,342 +9.45(+38.12%)
Feb 08, 2021 28.00 29.24 24.48 24.79 2,889,920 +1.44(+6.17%)
Feb 05, 2021 22.95 25.00 20.75 23.35 2,992,100 +3.47(+17.45%)
Feb 04, 2021 19.20 20.62 17.54 19.88 1,337,390 +1.38(+7.46%)
Feb 03, 2021 17.61 19.49 16.52 18.50 1,714,688 +0.00(+0.00%)
Feb 02, 2021 14.63 18.50 13.65 18.50 1,827,833 +4.60(+33.09%)
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.