Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.93 18.05 17.93 17.99 3,705,100 -0.03(-0.17%)
Apr 29, 2021 17.92 18.04 17.88 18.02 2,748,610 +0.12(+0.67%)
Apr 28, 2021 17.90 17.95 17.81 17.90 2,421,117 +0.05(+0.28%)
Apr 27, 2021 17.89 17.90 17.81 17.85 3,889,225 -0.02(-0.11%)
Apr 26, 2021 17.83 17.90 17.80 17.87 3,148,991 +0.01(+0.06%)
Apr 23, 2021 17.80 17.88 17.77 17.86 1,011,600 +0.07(+0.39%)
Apr 22, 2021 17.74 17.89 17.73 17.79 2,049,335 -0.04(-0.22%)
Apr 21, 2021 17.62 17.83 17.57 17.83 1,405,467 +0.21(+1.19%)
Apr 20, 2021 17.88 17.92 17.59 17.62 4,659,945 -0.32(-1.78%)
Apr 19, 2021 17.85 18.05 17.85 17.94 1,947,558 +0.03(+0.17%)
Apr 16, 2021 17.92 17.98 17.85 17.91 3,729,800 -0.05(-0.28%)
Apr 15, 2021 17.91 17.96 17.84 17.96 5,145,188 +0.13(+0.73%)
Apr 14, 2021 17.86 17.96 17.80 17.83 1,605,221 -0.04(-0.22%)
Apr 13, 2021 17.92 17.95 17.77 17.87 1,487,964 -0.07(-0.39%)
Apr 12, 2021 17.85 18.00 17.80 17.94 3,228,754 +0.07(+0.39%)
Apr 09, 2021 17.80 17.88 17.74 17.87 2,426,400 +0.06(+0.34%)
Apr 08, 2021 17.80 17.86 17.77 17.81 4,951,807 -0.02(-0.11%)
Apr 07, 2021 17.69 17.86 17.69 17.83 2,958,365 +0.05(+0.28%)
Apr 06, 2021 17.70 17.87 17.70 17.78 7,913,739 -0.01(-0.06%)
Apr 05, 2021 17.65 17.89 17.60 17.79 6,703,702 +0.05(+0.28%)
Apr 01, 2021 17.86 17.89 17.53 17.74 16,628,600 -0.05(-0.28%)
Mar 31, 2021 18.10 18.10 17.76 17.79 1,070,270 -0.26(-1.44%)
Mar 30, 2021 17.93 18.15 17.93 18.05 1,939,322 +0.05(+0.28%)
Mar 29, 2021 17.98 18.15 17.90 18.00 1,823,748 -0.11(-0.61%)
Mar 26, 2021 18.18 18.22 17.86 18.11 1,794,200 +0.05(+0.28%)
Mar 25, 2021 17.68 18.09 17.62 18.06 1,629,080 +0.22(+1.23%)
Mar 24, 2021 17.95 18.24 17.82 17.84 5,704,398 -0.09(-0.50%)
Mar 23, 2021 17.90 18.00 17.85 17.93 1,856,638 -0.07(-0.39%)
Mar 22, 2021 17.87 18.11 17.80 18.00 1,004,852 +0.13(+0.73%)
Mar 19, 2021 17.85 18.27 17.85 17.87 1,848,200 -0.08(-0.45%)
Mar 18, 2021 18.09 18.09 17.83 17.95 2,049,013 -0.15(-0.83%)
Mar 17, 2021 17.71 18.11 17.71 18.10 1,822,985 +0.23(+1.29%)
Mar 16, 2021 17.78 17.88 17.66 17.87 1,509,029 +0.14(+0.79%)
Mar 15, 2021 17.77 17.84 17.59 17.73 780,854 -0.08(-0.45%)
Mar 12, 2021 17.61 17.84 17.61 17.81 983,300 +0.19(+1.08%)
Mar 11, 2021 17.59 17.70 17.53 17.62 2,047,892 +0.09(+0.51%)
Mar 10, 2021 17.48 17.70 17.41 17.53 1,415,479 +0.05(+0.29%)
Mar 09, 2021 17.56 17.67 17.38 17.48 1,360,204 +0.00(+0.00%)
Mar 08, 2021 17.25 17.61 17.15 17.48 2,792,608 +0.16(+0.92%)
Mar 05, 2021 17.24 17.38 17.00 17.32 2,453,300 +0.21(+1.23%)
Mar 04, 2021 17.16 17.36 16.78 17.11 3,671,591 -0.05(-0.29%)
Mar 03, 2021 17.33 17.35 17.16 17.16 1,524,594 -0.11(-0.64%)
Mar 02, 2021 17.18 17.32 17.14 17.27 2,001,281 +0.13(+0.76%)
Mar 01, 2021 17.20 17.35 17.11 17.14 2,401,725 +0.10(+0.59%)
Feb 26, 2021 17.16 17.44 16.97 17.04 4,180,900 -0.15(-0.87%)
Feb 25, 2021 17.81 17.85 17.12 17.19 3,855,334 -0.52(-2.92%)
Feb 24, 2021 17.45 17.74 17.31 17.71 2,451,546 +0.29(+1.69%)
Feb 23, 2021 17.47 17.57 17.23 17.41 2,614,079 -0.04(-0.23%)
Feb 22, 2021 17.50 17.51 17.35 17.45 2,597,501 -0.06(-0.34%)
Feb 19, 2021 17.55 17.63 17.44 17.51 2,119,158 +0.02(+0.11%)
Feb 18, 2021 17.48 17.55 17.39 17.49 3,552,478 -0.07(-0.39%)
Feb 17, 2021 17.53 17.59 17.41 17.56 2,682,918 -0.10(-0.56%)
Feb 16, 2021 17.47 17.66 17.42 17.66 1,348,560 +0.25(+1.41%)
Feb 12, 2021 17.33 17.49 17.25 17.41 2,773,621 +0.07(+0.40%)
Feb 11, 2021 17.17 17.42 17.17 17.34 3,502,057 +0.16(+0.91%)
Feb 10, 2021 17.19 17.25 17.08 17.19 2,534,780 +0.02(+0.11%)
Feb 09, 2021 17.09 17.19 16.99 17.17 4,292,849 +0.01(+0.06%)
Feb 08, 2021 16.95 17.17 16.94 17.16 1,914,020 +0.16(+0.92%)
Feb 05, 2021 16.54 17.09 16.49 17.00 3,539,334 +0.12(+0.70%)
Feb 04, 2021 16.76 17.10 16.76 16.88 3,477,585 +0.00(+0.00%)
Feb 03, 2021 16.93 16.97 16.71 16.88 5,424,732 -0.09(-0.52%)
Feb 02, 2021 16.77 16.99 16.69 16.97 2,629,252 +0.21(+1.23%)
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.