Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2021 24.25 24.25 24.25 0 -3.27(-11.88%)
May 21, 2021 29.56 42.00 26.30 27.52 1,126,706 -8.56(-23.73%)
May 20, 2021 19.28 48.80 19.00 36.08 2,850,137 +16.89(+88.01%)
May 19, 2021 17.99 19.49 16.34 19.19 51,166 +0.78(+4.24%)
May 18, 2021 20.39 20.39 18.00 18.41 75,951 -2.32(-11.19%)
May 17, 2021 24.49 25.40 20.50 20.73 30,741 -2.28(-9.91%)
May 14, 2021 25.50 26.50 21.96 23.01 56,122 -2.65(-10.33%)
May 13, 2021 26.80 26.80 25.35 25.66 14,706 -0.98(-3.68%)
May 12, 2021 28.00 30.00 26.00 26.64 21,854 +1.04(+4.06%)
May 11, 2021 30.80 31.99 25.26 25.60 87,430 -6.37(-19.92%)
May 10, 2021 35.00 35.00 30.66 31.97 12,744 -1.30(-3.91%)
May 07, 2021 41.00 41.00 30.51 33.27 59,843 +2.34(+7.57%)
May 06, 2021 31.01 31.61 29.52 30.93 6,509 -0.57(-1.81%)
May 05, 2021 35.28 35.50 31.50 31.50 10,944 -4.88(-13.41%)
May 04, 2021 36.88 36.88 36.00 36.38 6,381 -1.20(-3.18%)
May 03, 2021 40.85 40.85 36.64 37.58 8,488 -1.12(-2.91%)
Apr 30, 2021 39.20 40.92 36.15 38.70 6,700 -1.01(-2.54%)
Apr 29, 2021 42.10 42.50 38.75 39.71 10,464 -2.39(-5.68%)
Apr 28, 2021 43.17 43.85 39.00 42.10 15,236 -2.40(-5.39%)
Apr 27, 2021 40.00 48.00 38.50 44.50 63,604 +5.50(+14.10%)
Apr 26, 2021 38.00 39.00 36.55 39.00 23,638 +4.64(+13.50%)
Apr 23, 2021 31.54 36.93 30.88 34.36 15,300 +1.40(+4.25%)
Apr 22, 2021 31.06 33.83 30.52 32.96 31,526 +0.84(+2.62%)
Apr 21, 2021 29.00 32.12 29.00 32.12 37,180 +2.71(+9.21%)
Apr 20, 2021 31.20 32.49 29.10 29.41 5,131 -1.41(-4.57%)
Apr 19, 2021 33.86 33.86 28.62 30.82 48,691 -5.08(-14.15%)
Apr 16, 2021 31.00 36.85 30.50 35.90 12,600 +3.90(+12.19%)
Apr 15, 2021 32.02 33.93 30.25 32.00 12,724 -0.30(-0.93%)
Apr 14, 2021 33.09 33.50 32.10 32.30 7,080 -0.79(-2.39%)
Apr 13, 2021 35.00 35.00 33.09 33.09 6,295 -2.27(-6.42%)
Apr 12, 2021 36.40 36.54 34.29 35.36 11,519 -1.82(-4.90%)
Apr 09, 2021 36.39 39.70 36.25 37.18 14,000 -0.22(-0.59%)
Apr 08, 2021 36.24 40.00 36.24 37.40 13,510 +1.14(+3.14%)
Apr 07, 2021 41.32 41.44 33.66 36.26 58,519 -4.72(-11.52%)
Apr 06, 2021 38.53 41.43 38.53 40.98 8,786 +1.90(+4.86%)
Apr 05, 2021 41.00 41.00 36.00 39.08 12,031 +1.34(+3.55%)
Apr 01, 2021 38.49 39.99 35.99 37.74 13,100 +2.32(+6.55%)
Mar 31, 2021 35.82 36.87 33.30 35.42 15,485 -0.80(-2.21%)
Mar 30, 2021 39.00 39.00 35.00 36.22 25,257 -4.90(-11.92%)
Mar 29, 2021 56.90 57.00 38.00 41.12 189,104 +4.57(+12.51%)
Mar 26, 2021 27.40 40.00 25.75 36.55 81,500 +9.74(+36.33%)
Mar 25, 2021 26.52 27.84 25.55 26.81 14,276 -1.16(-4.15%)
Mar 24, 2021 27.02 29.87 26.75 27.97 38,858 +0.47(+1.71%)
Mar 23, 2021 28.11 28.91 26.51 27.50 19,574 +0.50(+1.85%)
Mar 22, 2021 28.75 29.87 27.00 27.00 9,476 -1.75(-6.09%)
Mar 19, 2021 29.46 30.00 28.47 28.75 18,600 +0.74(+2.64%)
Mar 18, 2021 29.48 30.49 28.00 28.01 14,121 -2.73(-8.88%)
Mar 17, 2021 31.52 31.52 29.22 30.74 10,246 -0.78(-2.47%)
Mar 16, 2021 30.00 33.00 28.94 31.52 36,437 +3.16(+11.14%)
Mar 15, 2021 27.26 29.00 26.19 28.36 16,791 +2.18(+8.33%)
Mar 12, 2021 25.27 26.97 25.27 26.18 7,400 +0.61(+2.39%)
Mar 11, 2021 27.43 27.93 25.09 25.57 18,065 -1.13(-4.25%)
Mar 10, 2021 28.50 28.50 26.17 26.70 27,419 -1.34(-4.80%)
Mar 09, 2021 27.75 29.16 26.53 28.05 31,078 +0.62(+2.26%)
Mar 08, 2021 26.81 29.42 26.26 27.43 14,871 +0.64(+2.39%)
Mar 05, 2021 28.41 29.33 25.00 26.79 38,600 -1.41(-5.00%)
Mar 04, 2021 31.63 33.92 28.12 28.20 21,152 -3.02(-9.67%)
Mar 03, 2021 34.85 34.85 31.22 31.22 8,243 -3.09(-9.01%)
Mar 02, 2021 36.31 36.31 33.33 34.31 13,468 -1.88(-5.19%)
Mar 01, 2021 40.00 41.83 35.11 36.19 17,740 -2.32(-6.02%)
Feb 26, 2021 38.30 40.95 37.06 38.51 27,100 +0.06(+0.16%)
Feb 25, 2021 41.20 42.00 36.35 38.45 22,034 -4.02(-9.47%)
Feb 24, 2021 49.90 51.33 41.50 42.47 76,158 -1.14(-2.61%)
Feb 23, 2021 35.56 44.52 28.50 43.61 87,505 +7.55(+20.94%)
Feb 22, 2021 38.51 39.01 35.56 36.06 17,296 -2.93(-7.51%)
Feb 19, 2021 38.43 39.00 37.50 38.99 24,300 +2.75(+7.59%)
Feb 18, 2021 35.64 38.31 35.05 36.24 27,218 -0.05(-0.13%)
Feb 17, 2021 35.69 38.39 35.05 36.29 16,509 -1.50(-3.98%)
Feb 16, 2021 40.11 42.00 35.96 37.79 38,818 +1.98(+5.53%)
Feb 12, 2021 38.62 40.00 35.32 35.81 43,000 -2.19(-5.76%)
Feb 11, 2021 39.34 40.95 37.05 38.00 42,433 -1.40(-3.55%)
Feb 10, 2021 42.00 43.30 39.00 39.40 75,564 +0.05(+0.13%)
Feb 09, 2021 50.01 52.88 38.69 39.35 236,188 -19.89(-33.58%)
Feb 08, 2021 62.30 62.76 55.21 59.24 43,622 +0.73(+1.25%)
Feb 05, 2021 59.47 60.22 57.54 58.51 20,700 +0.24(+0.41%)
Feb 04, 2021 63.06 63.90 58.01 58.27 47,076 -3.82(-6.15%)
Feb 03, 2021 62.80 62.80 58.66 62.09 34,856 -0.62(-0.99%)
Feb 02, 2021 58.00 64.20 54.03 62.71 41,633 +3.86(+6.56%)
Feb 01, 2021 58.31 59.68 50.00 58.85 36,618 +0.11(+0.19%)
Jan 29, 2021 58.50 63.31 49.26 58.74 78,800 +4.74(+8.78%)
Jan 28, 2021 44.00 58.50 39.00 54.00 148,309 +17.96(+49.83%)
Jan 27, 2021 34.41 37.64 33.34 36.04 135,694 +0.27(+0.75%)
Jan 26, 2021 35.46 37.77 33.36 35.77 93,262 +0.76(+2.17%)
Jan 25, 2021 40.04 40.21 31.01 35.01 176,174 -5.45(-13.46%)
Jan 22, 2021 44.00 44.00 40.11 40.46 36,100 -4.04(-9.09%)
Jan 21, 2021 44.48 49.96 42.15 44.50 131,674 +3.60(+8.80%)
Jan 20, 2021 33.30 42.55 33.21 40.90 95,648 +8.30(+25.46%)
Jan 19, 2021 30.77 33.00 30.00 32.60 74,865 +2.64(+8.81%)
Jan 15, 2021 29.30 30.00 28.75 29.96 26,600 +0.59(+2.01%)
Jan 14, 2021 28.88 29.37 28.40 29.37 27,749 +0.94(+3.31%)
Jan 13, 2021 28.02 29.60 27.21 28.43 52,393 -0.56(-1.93%)
Jan 12, 2021 28.00 30.40 27.01 28.99 90,393 -0.97(-3.24%)
Jan 11, 2021 31.27 31.27 27.35 29.96 51,089 -0.50(-1.64%)
Jan 08, 2021 25.02 31.00 24.28 30.46 67,600 +5.85(+23.77%)
Jan 07, 2021 22.85 25.00 20.86 24.61 48,773 +1.76(+7.70%)
Jan 06, 2021 23.14 23.14 21.19 22.85 35,541 -0.61(-2.60%)
Jan 05, 2021 23.71 23.71 22.60 23.46 20,820 -0.55(-2.29%)
Jan 04, 2021 26.83 26.83 23.05 24.01 35,302 -0.39(-1.60%)
Dec 31, 2020 24.40 24.40 24.40 109,874 -2.74(-10.10%)
Dec 30, 2020 26.60 28.80 24.90 27.14 109,874 -4.82(-15.08%)
Dec 29, 2020 30.08 32.27 28.71 31.96 53,456 -1.69(-5.02%)
Dec 28, 2020 30.50 33.78 29.01 33.65 150,254 +4.01(+13.55%)
Dec 24, 2020 31.16 32.50 27.90 29.64 92,600 -0.51(-1.71%)
Dec 23, 2020 37.99 40.89 29.00 30.15 350,365 -8.21(-21.40%)
Dec 22, 2020 33.50 76.99 33.00 38.36 2,542,935 +13.76(+55.93%)
Dec 21, 2020 15.49 37.41 15.26 24.60 366,268 +9.35(+61.31%)
Dec 18, 2020 15.70 15.90 14.66 15.25 41,700 -0.35(-2.24%)
Dec 17, 2020 13.10 16.97 13.00 15.60 109,313 +2.51(+19.17%)
Dec 16, 2020 13.79 13.99 13.00 13.09 35,669 -1.01(-7.16%)
Dec 15, 2020 15.00 15.50 13.55 14.10 104,025 -1.10(-7.24%)
Dec 14, 2020 15.39 16.50 12.13 15.20 606,370 +3.45(+29.36%)
Dec 11, 2020 10.95 11.80 10.94 11.75 69,500 +0.70(+6.33%)
Dec 10, 2020 10.87 11.05 10.87 11.05 41,332 +0.18(+1.66%)
Dec 09, 2020 10.89 10.95 10.86 10.87 2,853 -0.02(-0.18%)
Dec 08, 2020 10.83 10.95 10.82 10.89 9,269 +0.04(+0.41%)
Dec 07, 2020 10.90 10.90 10.76 10.85 2,734 -0.05(-0.50%)
Dec 04, 2020 10.89 10.90 10.89 10.90 1,000 +0.00(+0.00%)
Dec 03, 2020 10.90 10.90 10.90 32 +0.00(+0.00%)
Dec 02, 2020 10.90 10.90 10.90 2 +0.00(+0.00%)
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.