Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.12 24.31 23.85 24.10 1,024,831 -0.10(-0.42%)
Mar 30, 2021 24.36 24.36 23.40 24.20 2,014,048 -0.09(-0.38%)
Mar 29, 2021 24.13 24.41 24.13 24.30 468,705 +0.04(+0.15%)
Mar 26, 2021 24.38 24.50 24.15 24.26 817,178 -0.17(-0.71%)
Mar 25, 2021 24.46 24.58 24.37 24.43 613,716 -0.05(-0.19%)
Mar 24, 2021 24.73 24.87 24.47 24.48 2,050,469 -0.24(-0.97%)
Mar 23, 2021 24.37 24.86 24.36 24.72 797,966 +0.15(+0.60%)
Mar 22, 2021 24.82 25.00 24.56 24.57 827,085 -0.33(-1.33%)
Mar 19, 2021 25.38 25.42 24.52 24.90 2,905,270 -0.42(-1.67%)
Mar 18, 2021 25.61 25.68 25.31 25.33 728,823 -0.44(-1.71%)
Mar 17, 2021 25.19 25.80 25.19 25.77 2,194,431 +0.15(+0.57%)
Mar 16, 2021 24.80 25.90 24.80 25.62 4,510,705 +0.71(+2.84%)
Mar 15, 2021 25.60 25.79 23.21 24.91 15,274,535 +7.29(+41.37%)
Mar 12, 2021 17.47 17.63 17.35 17.62 553,488 +0.21(+1.21%)
Mar 11, 2021 17.38 17.46 17.32 17.41 490,727 +0.17(+1.01%)
Mar 10, 2021 17.17 17.34 17.06 17.24 844,090 +0.11(+0.64%)
Mar 09, 2021 17.21 17.37 17.13 17.13 547,304 -0.05(-0.27%)
Mar 08, 2021 17.16 17.31 17.04 17.17 1,058,149 +0.02(+0.11%)
Mar 05, 2021 16.57 17.20 16.52 17.16 1,739,543 +0.68(+4.11%)
Mar 04, 2021 16.51 16.72 16.39 16.48 1,186,186 +0.00(+0.00%)
Mar 03, 2021 16.30 16.58 16.19 16.48 758,446 +0.16(+0.95%)
Mar 02, 2021 16.22 16.43 16.20 16.32 464,892 +0.16(+1.02%)
Mar 01, 2021 16.12 16.25 16.03 16.16 556,390 +0.24(+1.49%)
Feb 26, 2021 16.20 16.23 15.91 15.92 890,329 -0.29(-1.81%)
Feb 25, 2021 16.20 16.36 16.19 16.21 2,236,072 -0.01(-0.06%)
Feb 24, 2021 16.09 16.30 16.02 16.22 646,326 +0.11(+0.68%)
Feb 23, 2021 16.18 16.20 15.99 16.11 781,154 -0.02(-0.11%)
Feb 22, 2021 16.05 16.18 16.01 16.13 503,787 +0.06(+0.40%)
Feb 19, 2021 16.16 16.16 16.02 16.07 561,185 -0.03(-0.17%)
Feb 18, 2021 16.15 16.15 15.97 16.10 638,299 -0.09(-0.56%)
Feb 17, 2021 16.36 16.36 16.10 16.19 554,899 -0.16(-0.95%)
Feb 16, 2021 16.30 16.42 16.30 16.34 573,302 +0.08(+0.51%)
Feb 12, 2021 16.10 16.26 16.09 16.26 1,788,750 +0.10(+0.62%)
Feb 11, 2021 16.18 16.24 16.10 16.16 499,031 +0.04(+0.22%)
Feb 10, 2021 16.24 16.26 16.06 16.12 665,635 -0.07(-0.45%)
Feb 09, 2021 16.12 16.27 16.08 16.20 605,514 +0.05(+0.34%)
Feb 08, 2021 16.21 16.22 16.11 16.14 445,861 +0.04(+0.23%)
Feb 05, 2021 15.99 16.17 15.98 16.11 682,428 +0.12(+0.74%)
Feb 04, 2021 15.92 16.00 15.82 15.99 463,193 +0.06(+0.40%)
Feb 03, 2021 15.96 16.01 15.89 15.92 583,570 -0.10(-0.62%)
Feb 02, 2021 15.78 16.04 15.75 16.02 735,560 +0.35(+2.20%)
Feb 01, 2021 15.70 15.78 15.57 15.68 709,535 +0.10(+0.64%)
Jan 29, 2021 15.71 15.79 15.51 15.58 1,130,966 -0.23(-1.44%)
Jan 28, 2021 15.61 15.91 15.61 15.81 840,660 +0.20(+1.28%)
Jan 27, 2021 15.91 15.99 15.60 15.61 1,166,895 -0.47(-2.94%)
Jan 26, 2021 15.91 16.11 15.91 16.08 1,030,664 +0.25(+1.61%)
Jan 25, 2021 15.91 15.91 15.77 15.82 1,327,670 -0.08(-0.51%)
Jan 22, 2021 16.17 16.17 15.90 15.91 629,976 -0.26(-1.63%)
Jan 21, 2021 16.17 16.24 16.11 16.17 667,176 +0.08(+0.51%)
Jan 20, 2021 15.96 16.11 15.92 16.09 669,073 +0.16(+1.03%)
Jan 19, 2021 16.06 16.09 15.90 15.92 735,056 -0.14(-0.85%)
Jan 15, 2021 16.01 16.16 15.97 16.06 727,183 -0.05(-0.28%)
Jan 14, 2021 16.10 16.23 15.97 16.11 901,655 +0.11(+0.68%)
Jan 13, 2021 16.05 16.12 15.64 16.00 2,056,167 -0.05(-0.34%)
Jan 12, 2021 16.21 16.21 16.01 16.05 974,017 -0.10(-0.62%)
Jan 11, 2021 16.30 16.31 16.11 16.15 1,475,698 -0.20(-1.22%)
Jan 08, 2021 16.10 16.44 16.10 16.35 2,034,340 +0.26(+1.63%)
Jan 07, 2021 16.20 16.20 15.99 16.09 916,833 -0.09(-0.56%)
Jan 06, 2021 16.21 16.23 16.11 16.18 879,839 -0.04(-0.22%)
Jan 05, 2021 15.89 16.26 15.87 16.21 1,041,874 +0.34(+2.16%)
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.