Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 24.04 24.04 24.04 0 +0.00(+0.00%)
Apr 20, 2021 24.02 24.05 24.01 24.04 1,205,388 +0.03(+0.12%)
Apr 19, 2021 24.00 24.08 24.00 24.01 3,400,662 +0.00(+0.00%)
Apr 16, 2021 24.03 24.03 23.99 24.01 1,243,200 +0.02(+0.08%)
Apr 15, 2021 23.99 24.03 23.98 23.99 3,248,458 +0.00(+0.00%)
Apr 14, 2021 23.99 24.00 23.98 23.99 3,906,018 +0.00(+0.00%)
Apr 13, 2021 23.96 24.01 23.95 23.99 4,301,335 +0.10(+0.42%)
Apr 12, 2021 23.97 23.99 23.84 23.89 2,184,938 -0.10(-0.42%)
Apr 09, 2021 23.96 24.03 23.95 23.99 1,032,300 +0.04(+0.17%)
Apr 08, 2021 24.00 24.00 23.94 23.95 1,619,617 +0.02(+0.08%)
Apr 07, 2021 23.96 23.99 23.93 23.93 1,737,790 -0.07(-0.29%)
Apr 06, 2021 24.01 24.06 23.94 24.00 3,184,435 +0.05(+0.21%)
Apr 05, 2021 23.99 24.10 23.92 23.95 2,045,560 -0.04(-0.17%)
Apr 01, 2021 24.03 24.13 23.95 23.99 2,777,100 +0.09(+0.38%)
Mar 31, 2021 24.05 24.05 23.89 23.90 3,089,716 -0.15(-0.62%)
Mar 30, 2021 24.00 24.06 23.94 24.05 4,591,255 +0.14(+0.59%)
Mar 29, 2021 24.21 24.22 23.91 23.91 4,478,500 -0.25(-1.03%)
Mar 26, 2021 24.15 24.25 24.13 24.16 3,986,200 -0.01(-0.04%)
Mar 25, 2021 23.96 24.25 23.96 24.17 6,030,127 +0.24(+1.00%)
Mar 24, 2021 24.00 24.00 23.86 23.93 4,103,857 -0.06(-0.25%)
Mar 23, 2021 23.96 24.04 23.93 23.99 3,229,891 -0.01(-0.04%)
Mar 22, 2021 23.97 24.03 23.91 24.00 2,781,119 -0.04(-0.17%)
Mar 19, 2021 23.89 24.17 23.84 24.04 8,760,200 +0.18(+0.75%)
Mar 18, 2021 23.88 23.93 23.85 23.86 6,633,352 -0.02(-0.08%)
Mar 17, 2021 23.93 23.96 23.84 23.88 8,590,545 -0.02(-0.08%)
Mar 16, 2021 23.90 24.00 23.89 23.90 10,434,493 -0.08(-0.33%)
Mar 15, 2021 23.87 24.00 23.80 23.98 39,715,051 +5.48(+29.62%)
Mar 12, 2021 18.38 19.00 17.80 18.50 506,100 +0.04(+0.19%)
Mar 11, 2021 18.00 18.50 17.11 18.46 912,975 +0.59(+3.27%)
Mar 10, 2021 20.27 20.49 15.35 17.88 3,377,762 -2.04(-10.24%)
Mar 09, 2021 19.98 21.31 19.65 19.92 524,060 +0.06(+0.30%)
Mar 08, 2021 19.68 20.01 19.18 19.86 820,010 +0.52(+2.69%)
Mar 05, 2021 18.56 19.44 17.69 19.34 930,400 +0.77(+4.15%)
Mar 04, 2021 18.86 19.66 18.12 18.57 1,312,419 -0.48(-2.52%)
Mar 03, 2021 18.88 19.49 18.50 19.05 860,789 +0.11(+0.58%)
Mar 02, 2021 19.09 20.13 18.87 18.94 792,042 -0.11(-0.58%)
Mar 01, 2021 19.45 19.62 18.41 19.05 927,999 -0.50(-2.56%)
Feb 26, 2021 17.00 19.88 16.90 19.55 1,968,300 +0.75(+3.99%)
Feb 25, 2021 19.16 19.48 18.62 18.80 1,102,768 -0.49(-2.54%)
Feb 24, 2021 19.12 19.69 19.08 19.29 573,908 +0.03(+0.13%)
Feb 23, 2021 19.35 19.75 18.32 19.26 1,080,952 -0.56(-2.80%)
Feb 22, 2021 20.36 20.77 19.51 19.82 882,178 -0.86(-4.16%)
Feb 19, 2021 21.80 21.80 20.28 20.68 1,223,800 -0.98(-4.52%)
Feb 18, 2021 21.63 22.28 21.32 21.66 498,833 -0.18(-0.82%)
Feb 17, 2021 21.55 21.94 21.11 21.84 778,633 +0.07(+0.32%)
Feb 16, 2021 23.42 23.59 20.95 21.77 1,800,572 -0.97(-4.27%)
Feb 12, 2021 21.55 22.80 21.18 22.74 1,694,000 +0.29(+1.29%)
Feb 11, 2021 19.27 23.49 19.10 22.45 7,781,425 +5.59(+33.16%)
Feb 10, 2021 17.00 17.78 16.54 16.86 877,960 +0.00(+0.00%)
Feb 09, 2021 14.73 17.72 14.67 16.86 2,757,495 +2.00(+13.46%)
Feb 08, 2021 15.00 15.09 14.37 14.86 1,008,019 +0.19(+1.30%)
Feb 05, 2021 14.55 15.10 14.37 14.67 910,000 +0.11(+0.76%)
Feb 04, 2021 14.69 14.73 14.22 14.56 1,010,080 -0.08(-0.55%)
Feb 03, 2021 13.80 14.68 13.60 14.64 1,054,582 +0.84(+6.09%)
Feb 02, 2021 13.97 14.11 13.62 13.80 841,066 +0.13(+0.95%)
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.