Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 30.78 30.88 30.15 30.80 167,611 -0.26(-0.84%)
Apr 08, 2021 30.60 31.23 30.17 31.06 439,360 +0.56(+1.84%)
Apr 07, 2021 31.86 32.17 30.42 30.50 352,168 -1.40(-4.39%)
Apr 06, 2021 31.58 32.73 31.36 31.90 220,715 +0.43(+1.37%)
Apr 05, 2021 32.67 32.67 31.36 31.47 453,252 -0.46(-1.44%)
Apr 01, 2021 32.36 32.99 31.20 31.93 346,900 -0.10(-0.31%)
Mar 31, 2021 31.04 32.90 31.04 32.03 336,147 +0.57(+1.81%)
Mar 30, 2021 31.09 31.78 29.80 31.46 381,786 +1.36(+4.52%)
Mar 29, 2021 30.84 31.84 30.05 30.10 277,159 -1.10(-3.53%)
Mar 26, 2021 31.74 32.50 30.03 31.20 444,800 -0.01(-0.03%)
Mar 25, 2021 28.99 31.36 28.30 31.21 489,382 +2.25(+7.77%)
Mar 24, 2021 31.95 31.98 28.96 28.96 513,760 -2.48(-7.89%)
Mar 23, 2021 33.28 33.73 31.22 31.44 433,555 -1.87(-5.61%)
Mar 22, 2021 32.87 33.50 32.14 33.31 339,681 +0.44(+1.34%)
Mar 19, 2021 31.98 33.41 30.90 32.87 636,900 +0.58(+1.80%)
Mar 18, 2021 31.60 32.92 30.85 32.29 579,066 +0.48(+1.51%)
Mar 17, 2021 31.70 32.22 30.44 31.81 434,257 -0.11(-0.34%)
Mar 16, 2021 33.54 34.56 31.50 31.92 511,222 -1.62(-4.83%)
Mar 15, 2021 33.04 34.17 32.15 33.54 759,036 +0.37(+1.12%)
Mar 12, 2021 30.50 33.49 30.33 33.17 856,300 +2.24(+7.24%)
Mar 11, 2021 30.14 31.36 29.72 30.93 534,107 +1.03(+3.44%)
Mar 10, 2021 29.00 30.20 28.66 29.90 827,949 +1.17(+4.07%)
Mar 09, 2021 27.38 29.55 27.25 28.73 1,146,438 +1.10(+3.98%)
Mar 08, 2021 25.10 27.90 24.38 27.63 1,094,098 +2.78(+11.19%)
Mar 05, 2021 24.40 24.95 22.39 24.85 809,600 +0.50(+2.05%)
Mar 04, 2021 23.89 24.71 23.19 24.35 636,370 -0.02(-0.08%)
Mar 03, 2021 25.38 25.76 23.92 24.37 536,586 -0.37(-1.50%)
Mar 02, 2021 25.91 26.37 24.70 24.74 635,153 -1.02(-3.96%)
Mar 01, 2021 25.13 25.86 24.46 25.76 706,565 +1.38(+5.66%)
Feb 26, 2021 24.33 24.80 23.12 24.38 960,900 +0.64(+2.70%)
Feb 25, 2021 25.26 26.51 23.51 23.74 1,640,665 -1.41(-5.61%)
Feb 24, 2021 23.90 25.59 23.60 25.15 1,747,786 +1.95(+8.41%)
Feb 23, 2021 28.66 29.44 22.72 23.20 3,817,582 -7.30(-23.93%)
Feb 22, 2021 29.44 32.90 24.41 30.50 11,295,775 -20.24(-39.89%)
Feb 19, 2021 51.02 51.74 50.26 50.74 289,200 +0.00(+0.00%)
Feb 18, 2021 51.97 52.71 49.76 50.74 254,230 -1.50(-2.87%)
Feb 17, 2021 50.54 52.75 50.16 52.24 450,042 +1.09(+2.13%)
Feb 16, 2021 51.84 53.44 49.85 51.15 269,985 -0.35(-0.68%)
Feb 12, 2021 51.42 52.51 51.00 51.50 216,200 -0.58(-1.11%)
Feb 11, 2021 54.14 55.09 51.10 52.08 284,148 -1.72(-3.20%)
Feb 10, 2021 54.84 54.84 51.80 53.80 331,259 -1.02(-1.86%)
Feb 09, 2021 51.91 55.53 50.27 54.82 318,400 +2.39(+4.56%)
Feb 08, 2021 47.82 53.57 47.15 52.43 450,952 +4.57(+9.55%)
Feb 05, 2021 44.40 48.16 43.02 47.86 469,600 +1.21(+2.59%)
Feb 04, 2021 46.90 48.48 45.34 46.65 335,730 -0.35(-0.74%)
Feb 03, 2021 45.69 47.46 41.20 47.00 827,387 +5.11(+12.20%)
Feb 02, 2021 52.93 54.32 41.15 41.89 1,120,802 -11.66(-21.77%)
Feb 01, 2021 54.01 55.59 52.67 53.55 556,612 +1.48(+2.84%)
Jan 29, 2021 56.00 57.58 52.03 52.07 651,100 -0.62(-1.18%)
Jan 28, 2021 61.00 62.94 50.20 52.69 1,656,719 -5.94(-10.13%)
Jan 27, 2021 46.38 64.14 46.00 58.63 2,579,529 +10.49(+21.79%)
Jan 26, 2021 46.64 48.19 44.51 48.14 334,242 +1.98(+4.29%)
Jan 25, 2021 45.78 48.30 45.71 46.16 432,331 +0.53(+1.16%)
Jan 22, 2021 44.60 45.80 44.01 45.63 237,200 +0.60(+1.33%)
Jan 21, 2021 43.91 45.42 42.93 45.03 320,271 +1.12(+2.55%)
Jan 20, 2021 43.03 44.58 42.84 43.91 219,079 +1.22(+2.86%)
Jan 19, 2021 43.00 44.21 41.88 42.69 338,659 +0.19(+0.45%)
Jan 15, 2021 42.73 43.49 41.42 42.50 270,800 -0.81(-1.87%)
Jan 14, 2021 39.95 43.61 39.95 43.31 391,233 +3.83(+9.70%)
Jan 13, 2021 39.01 39.90 38.21 39.48 193,572 +0.40(+1.02%)
Jan 12, 2021 38.78 39.14 38.06 39.08 163,759 +0.79(+2.06%)
Jan 11, 2021 38.53 39.02 38.12 38.29 136,073 -0.73(-1.87%)
Jan 08, 2021 40.63 40.65 38.26 39.02 216,700 -1.31(-3.25%)
Jan 07, 2021 40.90 41.56 39.75 40.33 246,301 +0.02(+0.05%)
Jan 06, 2021 38.47 41.45 38.38 40.31 364,896 +2.11(+5.52%)
Jan 05, 2021 37.47 38.79 37.40 38.20 187,902 +0.62(+1.65%)
Jan 04, 2021 38.18 38.62 36.92 37.58 315,620 -0.39(-1.03%)
Dec 31, 2020 37.97 37.97 37.97 164,714 +0.80(+2.15%)
Dec 30, 2020 36.50 37.38 36.50 37.17 164,714 +0.89(+2.45%)
Dec 29, 2020 37.69 37.96 35.70 36.28 235,194 -1.54(-4.07%)
Dec 28, 2020 37.50 38.60 37.21 37.82 250,115 +0.72(+1.94%)
Dec 24, 2020 37.17 37.39 36.74 37.10 84,800 +0.13(+0.35%)
Dec 23, 2020 36.83 37.10 36.35 36.97 141,260 +0.65(+1.79%)
Dec 22, 2020 35.83 37.43 35.83 36.32 154,636 +0.59(+1.65%)
Dec 21, 2020 35.28 36.09 34.92 35.73 226,507 -0.36(-1.00%)
Dec 18, 2020 35.70 36.34 35.53 36.09 578,200 +0.39(+1.09%)
Dec 17, 2020 35.63 36.24 35.29 35.70 174,319 +0.09(+0.25%)
Dec 16, 2020 35.90 36.09 35.47 35.61 834,356 +0.05(+0.14%)
Dec 15, 2020 35.29 35.97 34.74 35.56 145,539 +0.63(+1.80%)
Dec 14, 2020 36.80 36.93 34.71 34.93 284,912 -1.34(-3.69%)
Dec 11, 2020 36.15 36.55 35.44 36.27 179,500 -0.22(-0.60%)
Dec 10, 2020 34.67 36.61 34.55 36.49 249,938 +1.28(+3.64%)
Dec 09, 2020 35.59 36.11 34.03 35.21 334,738 -0.21(-0.59%)
Dec 08, 2020 33.96 35.50 33.95 35.42 240,486 +1.14(+3.33%)
Dec 07, 2020 34.83 34.87 33.47 34.28 229,337 -0.54(-1.55%)
Dec 04, 2020 34.58 35.20 34.13 34.82 277,000 +0.74(+2.17%)
Dec 03, 2020 34.53 35.08 33.90 34.08 225,322 -0.08(-0.23%)
Dec 02, 2020 33.22 34.50 32.79 34.16 234,622 +0.69(+2.06%)
Dec 01, 2020 35.12 35.20 32.09 33.47 462,582 -0.54(-1.59%)
Nov 30, 2020 35.44 36.22 33.70 34.01 284,839 -1.43(-4.03%)
Nov 27, 2020 35.23 36.60 35.23 35.44 157,700 +0.61(+1.75%)
Nov 25, 2020 35.52 36.14 34.59 34.83 319,900 -1.11(-3.09%)
Nov 24, 2020 35.00 37.97 34.76 35.94 587,553 +2.00(+5.89%)
Nov 23, 2020 32.30 34.19 31.81 33.94 337,206 +2.42(+7.68%)
Nov 20, 2020 30.58 31.71 30.42 31.52 216,100 +0.98(+3.21%)
Nov 19, 2020 32.36 33.28 30.40 30.54 469,421 -2.05(-6.29%)
Nov 18, 2020 31.45 34.33 31.27 32.59 546,962 +1.48(+4.76%)
Nov 17, 2020 30.77 31.90 30.18 31.11 551,280 -0.20(-0.64%)
Nov 16, 2020 28.72 31.53 28.50 31.31 509,306 +3.63(+13.11%)
Nov 13, 2020 27.30 27.88 27.08 27.68 402,300 +0.68(+2.52%)
Nov 12, 2020 27.88 29.62 26.89 27.00 829,564 -1.10(-3.91%)
Nov 11, 2020 27.46 28.10 25.82 28.10 331,577 +0.31(+1.12%)
Nov 10, 2020 26.81 28.45 26.39 27.79 853,436 +1.42(+5.38%)
Nov 09, 2020 21.30 26.88 21.06 26.37 1,131,902 +6.95(+35.79%)
Nov 06, 2020 19.74 19.75 18.95 19.42 238,600 -0.11(-0.56%)
Nov 05, 2020 19.19 19.95 19.18 19.53 159,723 +0.57(+3.01%)
Nov 04, 2020 19.77 19.99 18.81 18.96 203,473 -0.95(-4.77%)
Nov 03, 2020 19.51 20.04 19.39 19.91 209,878 +0.91(+4.79%)
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.