Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 17.97 18.38 17.05 17.06 257,873 -0.90(-5.01%)
May 04, 2021 18.26 18.54 17.11 17.96 322,056 -0.64(-3.44%)
May 03, 2021 19.18 19.18 18.31 18.60 249,216 -0.10(-0.53%)
Apr 30, 2021 18.88 20.49 18.61 18.70 919,200 -0.58(-3.01%)
Apr 29, 2021 19.93 19.93 18.80 19.28 422,631 -0.22(-1.13%)
Apr 28, 2021 19.87 19.99 18.88 19.50 427,893 -0.29(-1.47%)
Apr 27, 2021 20.57 21.50 19.58 19.79 744,841 -0.45(-2.22%)
Apr 26, 2021 18.80 21.49 18.80 20.24 1,815,311 +1.44(+7.66%)
Apr 23, 2021 19.22 19.27 18.73 18.80 263,000 -0.37(-1.93%)
Apr 22, 2021 19.62 19.62 18.60 19.17 439,078 -0.20(-1.03%)
Apr 21, 2021 18.00 19.49 17.53 19.37 499,319 +1.36(+7.55%)
Apr 20, 2021 18.65 18.85 17.80 18.01 275,101 -0.69(-3.69%)
Apr 19, 2021 19.95 20.00 18.70 18.70 510,020 -0.25(-1.32%)
Apr 16, 2021 18.90 19.27 18.41 18.95 397,500 -0.23(-1.20%)
Apr 15, 2021 19.50 19.76 18.86 19.18 528,666 -0.23(-1.18%)
Apr 14, 2021 19.19 21.90 19.05 19.41 2,079,198 +0.01(+0.05%)
Apr 13, 2021 18.90 19.77 18.26 19.40 401,579 +0.31(+1.62%)
Apr 12, 2021 20.23 20.44 18.30 19.09 832,745 -1.20(-5.91%)
Apr 09, 2021 21.57 21.62 19.40 20.29 569,300 -1.23(-5.72%)
Apr 08, 2021 22.20 22.82 21.10 21.52 408,324 +0.08(+0.37%)
Apr 07, 2021 22.90 22.91 21.02 21.44 656,068 -1.24(-5.47%)
Apr 06, 2021 23.20 23.89 22.37 22.68 740,821 -0.38(-1.65%)
Apr 05, 2021 23.20 24.78 22.50 23.06 1,523,399 -0.14(-0.60%)
Apr 01, 2021 22.50 26.90 21.88 23.20 4,722,200 +0.71(+3.16%)
Mar 31, 2021 23.45 23.81 21.74 22.49 1,906,663 -0.36(-1.58%)
Mar 30, 2021 22.66 24.70 21.87 22.85 3,469,627 +1.65(+7.78%)
Mar 29, 2021 22.13 26.50 21.20 21.20 3,387,370 +0.07(+0.33%)
Mar 26, 2021 25.00 25.14 19.50 21.13 4,595,800 -4.67(-18.10%)
Mar 25, 2021 16.00 26.00 15.85 25.80 19,778,789 +9.38(+57.13%)
Mar 24, 2021 20.36 20.55 16.26 16.42 1,387,705 -4.33(-20.87%)
Mar 23, 2021 23.08 25.47 20.40 20.75 1,487,538 -3.05(-12.82%)
Mar 22, 2021 24.93 25.20 23.45 23.80 923,724 -1.70(-6.67%)
Mar 19, 2021 25.45 27.20 23.67 25.50 1,633,800 -0.01(-0.04%)
Mar 18, 2021 28.30 28.49 25.35 25.51 1,587,084 -1.93(-7.03%)
Mar 17, 2021 27.70 29.88 27.00 27.44 3,190,181 +0.74(+2.77%)
Mar 16, 2021 27.44 28.45 26.00 26.70 2,667,074 -2.20(-7.61%)
Mar 15, 2021 30.23 31.98 27.00 28.90 5,018,313 +1.02(+3.66%)
Mar 12, 2021 26.75 33.99 26.10 27.88 16,085,200 +2.66(+10.55%)
Mar 11, 2021 26.99 29.73 24.40 25.22 7,909,038 -5.06(-16.71%)
Mar 10, 2021 24.83 40.48 23.20 30.28 60,239,487 +12.38(+69.16%)
Mar 09, 2021 19.35 20.68 17.08 17.90 5,688,656 -0.95(-5.04%)
Mar 08, 2021 15.54 20.38 15.00 18.85 9,867,030 +4.07(+27.54%)
Mar 05, 2021 15.53 16.13 13.53 14.78 1,900,400 -0.52(-3.40%)
Mar 04, 2021 16.11 17.25 14.91 15.30 2,736,413 -1.62(-9.57%)
Mar 03, 2021 16.93 17.71 16.11 16.92 1,741,387 +0.73(+4.51%)
Mar 02, 2021 17.33 19.41 16.15 16.19 3,678,739 -2.76(-14.56%)
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.