Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.03 24.13 22.52 22.73 20,944,348 +0.69(+3.13%)
Mar 30, 2021 21.62 22.58 21.15 22.04 11,424,059 +0.41(+1.90%)
Mar 29, 2021 22.15 23.35 21.56 21.63 12,252,559 -0.45(-2.04%)
Mar 26, 2021 23.28 23.37 21.09 22.08 14,216,600 -0.75(-3.29%)
Mar 25, 2021 21.23 22.90 20.90 22.83 17,416,895 +0.64(+2.88%)
Mar 24, 2021 23.39 24.48 22.10 22.19 25,891,617 -1.03(-4.44%)
Mar 23, 2021 23.52 24.68 22.28 23.22 24,544,656 -0.68(-2.85%)
Mar 22, 2021 25.55 26.03 23.82 23.90 16,962,436 -1.45(-5.72%)
Mar 19, 2021 25.45 26.34 24.68 25.35 16,057,100 +0.03(+0.12%)
Mar 18, 2021 26.95 28.14 25.15 25.32 24,970,743 -2.15(-7.83%)
Mar 17, 2021 25.79 28.04 25.00 27.47 20,583,327 +0.50(+1.85%)
Mar 16, 2021 30.52 30.55 26.17 26.97 42,238,904 -3.50(-11.49%)
Mar 15, 2021 27.24 31.34 26.93 30.47 43,592,947 +2.90(+10.52%)
Mar 12, 2021 26.28 29.44 25.66 27.57 40,665,200 -0.62(-2.20%)
Mar 11, 2021 24.77 28.30 24.31 28.19 37,978,212 +4.09(+16.97%)
Mar 10, 2021 26.74 27.11 23.11 24.10 27,525,705 -0.31(-1.27%)
Mar 09, 2021 23.23 25.04 23.02 24.41 17,702,877 +1.99(+8.88%)
Mar 08, 2021 21.73 23.42 20.80 22.42 18,942,423 +0.79(+3.65%)
Mar 05, 2021 22.99 23.22 18.23 21.63 27,012,400 -1.02(-4.50%)
Mar 04, 2021 24.95 25.85 21.66 22.65 25,623,189 -2.64(-10.44%)
Mar 03, 2021 26.58 27.10 24.72 25.29 16,388,606 -0.61(-2.36%)
Mar 02, 2021 26.16 29.60 25.47 25.90 34,988,212 +0.34(+1.33%)
Mar 01, 2021 25.12 26.62 24.77 25.56 14,856,006 +1.20(+4.93%)
Feb 26, 2021 25.05 25.99 23.50 24.36 19,372,800 -0.14(-0.57%)
Feb 25, 2021 26.90 27.73 24.30 24.50 29,621,100 -3.48(-12.44%)
Feb 24, 2021 25.33 28.28 24.90 27.98 25,504,358 +3.19(+12.87%)
Feb 23, 2021 24.04 24.95 21.13 24.79 27,270,234 -1.50(-5.71%)
Feb 22, 2021 27.34 28.87 26.25 26.29 27,824,861 -2.92(-10.00%)
Feb 19, 2021 27.80 29.90 27.31 29.21 28,026,800 +2.11(+7.79%)
Feb 18, 2021 33.10 35.14 27.02 27.10 55,012,562 -4.41(-14.00%)
Feb 17, 2021 31.94 33.40 30.65 31.51 39,638,914 -3.12(-9.01%)
Feb 16, 2021 30.99 36.35 29.50 34.63 78,873,730 +5.63(+19.41%)
Feb 12, 2021 29.26 35.41 28.21 29.00 121,408,300 -3.16(-9.83%)
Feb 11, 2021 55.01 55.01 31.22 32.16 214,567,525 -31.75(-49.68%)
Feb 10, 2021 65.83 67.00 47.00 63.91 196,285,963 +21.56(+50.91%)
Feb 09, 2021 35.18 45.49 34.26 42.35 130,333,787 +12.26(+40.74%)
Feb 08, 2021 26.34 30.60 25.95 30.09 37,466,231 +4.37(+16.99%)
Feb 05, 2021 27.13 27.35 25.61 25.72 21,523,800 -1.06(-3.96%)
Feb 04, 2021 25.55 27.40 23.80 26.78 32,975,086 +0.47(+1.79%)
Feb 03, 2021 25.46 28.86 24.70 26.31 83,535,917 +2.82(+12.01%)
Feb 02, 2021 19.76 24.08 19.30 23.49 62,697,321 +4.39(+22.98%)
Feb 01, 2021 19.00 19.48 17.78 19.10 20,769,224 +1.00(+5.52%)
Jan 29, 2021 18.74 20.42 17.92 18.10 29,193,800 -0.60(-3.21%)
Jan 28, 2021 19.01 20.73 18.43 18.70 26,187,366 +0.15(+0.81%)
Jan 27, 2021 17.67 21.50 17.57 18.55 37,422,881 -0.48(-2.52%)
Jan 26, 2021 18.27 19.85 18.00 19.03 34,287,479 +1.85(+10.77%)
Jan 25, 2021 17.78 18.30 15.60 17.18 26,180,784 -0.84(-4.66%)
Jan 22, 2021 17.04 18.55 17.00 18.02 20,946,000 +0.10(+0.56%)
Jan 21, 2021 18.06 18.38 17.17 17.92 25,880,992 -0.87(-4.63%)
Jan 20, 2021 19.39 19.96 18.50 18.79 26,127,736 -1.30(-6.47%)
Jan 19, 2021 19.17 20.20 17.40 20.09 43,027,019 +0.39(+1.98%)
Jan 15, 2021 21.58 22.61 18.57 19.70 98,370,100 +1.14(+6.14%)
Jan 14, 2021 15.46 19.41 15.46 18.56 81,313,825 +3.54(+23.57%)
Jan 13, 2021 13.84 15.87 13.55 15.02 51,230,178 +1.67(+12.51%)
Jan 12, 2021 12.68 13.54 12.18 13.35 30,412,100 +1.02(+8.27%)
Jan 11, 2021 11.05 12.72 11.02 12.33 29,240,834 +1.02(+9.02%)
Jan 08, 2021 11.38 11.89 10.68 11.31 25,224,400 -0.03(-0.26%)
Jan 07, 2021 11.87 12.72 11.03 11.34 44,495,875 +0.57(+5.29%)
Jan 06, 2021 11.02 12.04 10.52 10.77 62,917,517 +1.26(+13.25%)
Jan 05, 2021 9.120 9.540 8.940 9.510 17,126,039 +0.51(+5.67%)
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.