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%)
Feb 01, 2021 13.81 14.50 13.65 13.67 921,382 -0.14(-1.01%)
Jan 29, 2021 13.12 14.50 12.76 13.81 1,467,400 -0.10(-0.72%)
Jan 28, 2021 13.47 14.25 13.43 13.91 1,267,735 +0.49(+3.65%)
Jan 27, 2021 14.17 14.75 13.34 13.42 1,543,649 -1.07(-7.38%)
Jan 26, 2021 15.56 15.57 14.27 14.49 828,876 -0.96(-6.21%)
Jan 25, 2021 14.18 15.64 14.18 15.45 1,809,998 +0.03(+0.19%)
Jan 22, 2021 14.69 15.48 14.53 15.42 2,543,700 +0.78(+5.33%)
Jan 21, 2021 14.93 15.19 14.50 14.64 435,259 -0.23(-1.55%)
Jan 20, 2021 14.75 15.04 14.62 14.87 662,971 +0.18(+1.23%)
Jan 19, 2021 14.27 14.92 14.09 14.69 966,695 +0.55(+3.89%)
Jan 15, 2021 14.65 14.83 13.87 14.14 646,200 -0.47(-3.22%)
Jan 14, 2021 14.75 15.17 14.30 14.61 1,017,460 -0.17(-1.12%)
Jan 13, 2021 14.55 15.20 14.12 14.78 1,046,808 +0.22(+1.55%)
Jan 12, 2021 16.29 17.08 14.42 14.55 1,179,729 -0.93(-6.01%)
Jan 11, 2021 16.67 16.98 15.34 15.48 605,077 -1.15(-6.92%)
Jan 08, 2021 16.46 17.21 16.20 16.63 601,800 +0.04(+0.24%)
Jan 07, 2021 16.54 17.58 16.36 16.59 1,197,499 +0.10(+0.61%)
Jan 06, 2021 15.70 16.52 15.54 16.49 899,367 +0.96(+6.18%)
Jan 05, 2021 15.07 15.60 14.92 15.53 708,155 +0.41(+2.71%)
Jan 04, 2021 14.74 15.24 14.53 15.12 906,819 +0.52(+3.56%)
Dec 31, 2020 14.60 14.60 14.60 251,147 +0.08(+0.55%)
Dec 30, 2020 14.31 14.63 14.25 14.52 251,147 +0.27(+1.89%)
Dec 29, 2020 14.92 14.99 13.92 14.25 513,101 -0.68(-4.55%)
Dec 28, 2020 15.14 15.68 14.64 14.93 645,014 -0.17(-1.13%)
Dec 24, 2020 15.00 15.48 14.95 15.10 244,600 +0.02(+0.13%)
Dec 23, 2020 15.36 15.40 14.87 15.08 429,979 -0.30(-1.95%)
Dec 22, 2020 14.98 15.47 14.69 15.38 1,430,680 +0.53(+3.57%)
Dec 21, 2020 13.97 15.02 13.80 14.85 683,949 +0.81(+5.77%)
Dec 18, 2020 13.70 14.12 13.40 14.04 1,393,400 +0.44(+3.24%)
Dec 17, 2020 13.29 13.63 13.01 13.60 617,473 +0.38(+2.87%)
Dec 16, 2020 13.15 13.26 12.92 13.22 383,880 +0.00(+0.00%)
Dec 15, 2020 13.39 13.46 12.81 13.22 430,459 +0.32(+2.48%)
Dec 14, 2020 13.08 13.20 12.32 12.90 671,290 -0.06(-0.46%)
Dec 11, 2020 13.49 13.79 12.64 12.96 680,500 -0.54(-4.00%)
Dec 10, 2020 12.79 13.86 12.70 13.50 736,315 +0.55(+4.25%)
Dec 09, 2020 13.42 13.58 12.58 12.95 552,443 -0.56(-4.15%)
Dec 08, 2020 14.19 14.61 13.49 13.51 608,540 -0.64(-4.52%)
Dec 07, 2020 13.97 14.30 13.83 14.15 513,023 +0.10(+0.71%)
Dec 04, 2020 13.79 14.16 13.59 14.05 357,900 +0.26(+1.89%)
Dec 03, 2020 13.59 14.09 13.53 13.79 323,813 +0.29(+2.15%)
Dec 02, 2020 13.22 13.59 13.02 13.50 607,211 +0.19(+1.43%)
Dec 01, 2020 13.52 13.86 13.17 13.31 797,806 -0.06(-0.45%)
Nov 30, 2020 13.15 13.42 12.93 13.37 749,100 +0.42(+3.24%)
Nov 27, 2020 12.42 13.25 12.41 12.95 468,400 +0.53(+4.27%)
Nov 25, 2020 12.72 12.80 12.15 12.42 1,065,600 -0.27(-2.13%)
Nov 24, 2020 13.17 13.30 12.49 12.69 1,022,661 -0.58(-4.37%)
Nov 23, 2020 13.44 13.52 13.21 13.27 473,828 -0.19(-1.41%)
Nov 20, 2020 13.01 13.72 13.01 13.46 465,700 +0.29(+2.20%)
Nov 19, 2020 13.85 14.13 13.10 13.17 440,638 -0.78(-5.59%)
Nov 18, 2020 13.74 14.45 13.74 13.95 1,187,769 +0.27(+1.97%)
Nov 17, 2020 13.56 13.85 13.43 13.68 560,268 +0.12(+0.88%)
Nov 16, 2020 12.80 13.57 12.54 13.56 796,269 +0.43(+3.27%)
Nov 13, 2020 13.70 13.87 13.07 13.13 457,500 -0.47(-3.46%)
Nov 12, 2020 13.68 13.80 13.23 13.60 735,817 +0.01(+0.07%)
Nov 11, 2020 12.38 13.67 12.10 13.59 901,611 +1.25(+10.13%)
Nov 10, 2020 12.38 12.71 12.12 12.34 974,100 -0.02(-0.16%)
Nov 09, 2020 12.33 13.00 10.91 12.36 2,529,145 -1.48(-10.69%)
Nov 06, 2020 13.65 13.94 13.33 13.84 446,100 +0.12(+0.87%)
Nov 05, 2020 13.78 13.97 13.24 13.72 640,682 -0.05(-0.36%)
Nov 04, 2020 13.37 14.00 13.30 13.77 819,669 +0.58(+4.40%)
Nov 03, 2020 12.73 13.26 12.50 13.19 885,608 +0.53(+4.19%)
Nov 02, 2020 12.30 12.99 12.23 12.66 878,358 +0.44(+3.60%)
Oct 30, 2020 12.39 12.70 11.82 12.22 1,027,400 -0.28(-2.24%)
Oct 29, 2020 11.32 12.97 10.97 12.50 1,946,961 +0.92(+7.94%)
Oct 28, 2020 11.55 11.84 11.13 11.58 1,218,621 -0.16(-1.36%)
Oct 27, 2020 11.34 12.18 11.34 11.74 1,089,646 +0.33(+2.89%)
Oct 26, 2020 11.42 11.61 11.01 11.41 647,362 -0.11(-0.95%)
Oct 23, 2020 11.31 11.59 10.97 11.52 853,500 +0.22(+1.95%)
Oct 22, 2020 11.07 11.32 10.88 11.30 572,953 +0.21(+1.89%)
Oct 21, 2020 11.36 11.48 10.92 11.09 672,231 -0.32(-2.80%)
Oct 20, 2020 11.24 11.72 11.24 11.41 677,672 +0.09(+0.80%)
Oct 19, 2020 11.77 11.78 11.23 11.32 768,842 -0.40(-3.41%)
Oct 16, 2020 12.23 12.45 11.60 11.72 764,500 -0.57(-4.68%)
Oct 15, 2020 11.83 12.35 11.54 12.29 827,670 +0.39(+3.32%)
Oct 14, 2020 12.32 12.53 11.73 11.90 1,366,561 -0.43(-3.49%)
Oct 13, 2020 12.35 12.90 12.26 12.33 1,519,762 +0.02(+0.16%)
Oct 12, 2020 14.19 14.30 12.25 12.31 2,442,403 -1.80(-12.76%)
Oct 09, 2020 15.71 15.75 13.60 14.11 4,345,700 -0.19(-1.33%)
Oct 08, 2020 15.27 15.35 14.00 14.30 1,105,950 -0.81(-5.36%)
Oct 07, 2020 14.21 15.15 14.21 15.11 1,275,998 +0.97(+6.86%)
Oct 06, 2020 13.93 14.58 13.83 14.14 600,364 +0.39(+2.84%)
Oct 05, 2020 13.02 13.93 13.01 13.75 906,013 -0.25(-1.79%)
Oct 02, 2020 13.81 14.20 13.32 14.00 841,900 -0.09(-0.64%)
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.