Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.50 24.97 22.24 24.65 83,430 +2.37(+10.64%)
Mar 30, 2021 22.40 22.75 21.88 22.28 64,532 -0.72(-3.13%)
Mar 29, 2021 22.50 23.72 22.50 23.00 59,196 -0.25(-1.08%)
Mar 26, 2021 24.75 25.21 23.14 23.25 68,621 -1.65(-6.63%)
Mar 25, 2021 24.15 25.50 22.71 24.90 143,207 -1.03(-3.97%)
Mar 24, 2021 28.25 28.25 25.74 25.93 141,184 -1.57(-5.71%)
Mar 23, 2021 29.70 29.70 27.11 27.50 264,720 -1.70(-5.82%)
Mar 22, 2021 29.00 30.00 28.31 29.20 95,951 -0.41(-1.38%)
Mar 19, 2021 26.77 30.34 26.40 29.61 256,063 +2.47(+9.10%)
Mar 18, 2021 30.15 30.29 26.33 27.14 236,938 -3.05(-10.10%)
Mar 17, 2021 26.14 30.48 25.70 30.19 270,498 +3.20(+11.86%)
Mar 16, 2021 30.40 30.98 25.77 26.99 427,345 -3.41(-11.22%)
Mar 15, 2021 30.83 31.25 28.80 30.40 106,730 -0.20(-0.65%)
Mar 12, 2021 31.30 31.82 29.65 30.60 133,243 -0.38(-1.23%)
Mar 11, 2021 30.00 31.00 29.09 30.98 156,032 +1.98(+6.83%)
Mar 10, 2021 30.20 30.99 28.14 29.00 188,955 -0.51(-1.73%)
Mar 09, 2021 29.18 30.70 28.43 29.51 197,010 +1.72(+6.19%)
Mar 08, 2021 25.95 29.10 25.95 27.79 301,025 +2.19(+8.55%)
Mar 05, 2021 30.07 30.07 21.70 25.60 446,768 -4.90(-16.07%)
Mar 04, 2021 34.27 35.50 26.99 30.50 492,038 -6.49(-17.55%)
Mar 03, 2021 41.68 41.77 35.72 36.99 205,629 -4.88(-11.66%)
Mar 02, 2021 43.50 43.73 40.51 41.87 124,888 -1.79(-4.10%)
Mar 01, 2021 44.50 45.00 42.99 43.66 72,953 +1.16(+2.73%)
Feb 26, 2021 42.90 44.88 39.35 42.50 112,910 -0.78(-1.80%)
Feb 25, 2021 45.02 49.76 42.50 43.28 181,667 -1.41(-3.16%)
Feb 24, 2021 44.69 46.60 42.85 44.69 101,774 -0.78(-1.72%)
Feb 23, 2021 42.00 46.00 35.50 45.47 311,599 -1.24(-2.65%)
Feb 22, 2021 55.00 55.52 46.01 46.71 217,491 -7.69(-14.14%)
Feb 19, 2021 53.11 54.40 51.66 54.40 139,602 +3.40(+6.67%)
Feb 18, 2021 48.45 52.39 48.27 51.00 204,691 +2.00(+4.08%)
Feb 17, 2021 48.55 49.99 45.00 49.00 145,769 +0.99(+2.06%)
Feb 16, 2021 52.00 52.10 46.00 48.01 205,403 +2.43(+5.33%)
Feb 12, 2021 45.58 45.58 45.58 0 +6.32(+16.10%)
Feb 11, 2021 45.99 45.99 37.99 39.26 398,600 -7.92(-16.79%)
Feb 10, 2021 50.01 52.00 45.50 47.18 323,822 -5.52(-10.47%)
Feb 09, 2021 59.00 59.00 45.91 52.70 395,499 -7.25(-12.09%)
Feb 08, 2021 50.01 60.00 50.00 59.95 659,264 +10.95(+22.35%)
Feb 05, 2021 47.70 57.00 45.88 49.00 674,680 +5.31(+12.15%)
Feb 04, 2021 35.25 43.81 34.75 43.69 548,163 +9.34(+27.19%)
Feb 03, 2021 34.70 35.80 33.51 34.35 227,919 +1.45(+4.41%)
Feb 02, 2021 29.99 33.54 29.30 32.90 152,574 +2.11(+6.85%)
Feb 01, 2021 26.86 30.79 26.86 30.79 187,461 +3.93(+14.63%)
Jan 29, 2021 27.49 29.14 25.51 26.86 147,769 -0.79(-2.86%)
Jan 28, 2021 31.09 31.75 21.95 27.65 491,975 -3.61(-11.55%)
Jan 27, 2021 37.89 37.89 30.24 31.26 478,155 -5.59(-15.17%)
Jan 26, 2021 33.88 37.38 33.41 36.85 518,560 +4.47(+13.80%)
Jan 25, 2021 27.91 32.75 27.90 32.38 614,941 +6.70(+26.09%)
Jan 22, 2021 22.37 26.10 21.90 25.68 465,031 +3.95(+18.18%)
Jan 21, 2021 18.99 21.85 18.50 21.73 230,513 +2.65(+13.89%)
Jan 20, 2021 18.99 19.65 18.42 19.08 74,196 +0.11(+0.58%)
Jan 19, 2021 17.90 18.97 17.80 18.97 162,539 +1.12(+6.27%)
Jan 18, 2021 19.17 19.17 17.10 17.85 185,310 -1.71(-8.74%)
Jan 15, 2021 18.75 20.75 18.66 19.56 301,594 +1.11(+6.02%)
Jan 14, 2021 17.90 18.45 17.43 18.45 214,532 +1.35(+7.89%)
Jan 13, 2021 17.90 17.95 16.55 17.10 113,141 -0.69(-3.88%)
Jan 12, 2021 17.59 17.87 17.09 17.79 170,995 +0.64(+3.73%)
Jan 11, 2021 15.88 17.20 15.80 17.15 316,558 +1.29(+8.13%)
Jan 08, 2021 16.15 16.35 15.31 15.86 106,890 -0.03(-0.19%)
Jan 07, 2021 14.88 15.99 14.40 15.89 147,320 +1.17(+7.95%)
Jan 06, 2021 15.29 15.43 14.31 14.72 141,926 -0.53(-3.48%)
Jan 05, 2021 15.20 15.80 15.00 15.25 50,637 -0.33(-2.12%)
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.