Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.52 17.85 17.49 17.67 547,398 +0.06(+0.33%)
Apr 29, 2021 17.68 17.89 17.45 17.62 312,287 +0.16(+0.93%)
Apr 28, 2021 17.67 17.70 17.45 17.46 329,611 -0.22(-1.24%)
Apr 27, 2021 17.81 17.86 17.56 17.67 464,534 -0.15(-0.86%)
Apr 26, 2021 17.76 17.92 17.67 17.83 280,618 +0.11(+0.65%)
Apr 23, 2021 17.75 17.79 17.65 17.71 370,832 +0.04(+0.22%)
Apr 22, 2021 17.53 17.83 17.48 17.67 543,009 +0.14(+0.82%)
Apr 21, 2021 17.38 17.62 17.29 17.53 330,957 +0.19(+1.10%)
Apr 20, 2021 17.41 17.46 17.21 17.34 317,277 -0.02(-0.11%)
Apr 19, 2021 17.41 17.55 17.23 17.36 551,123 -0.22(-1.25%)
Apr 16, 2021 17.74 17.74 17.55 17.58 331,978 +0.04(+0.22%)
Apr 15, 2021 17.47 17.56 17.30 17.54 624,163 +0.09(+0.49%)
Apr 14, 2021 17.56 17.76 17.41 17.46 231,360 -0.10(-0.54%)
Apr 13, 2021 17.29 17.64 17.12 17.55 390,462 +0.21(+1.21%)
Apr 12, 2021 17.33 17.41 17.19 17.34 425,403 -0.01(-0.06%)
Apr 09, 2021 17.81 17.81 17.18 17.35 2,367,837 -0.41(-2.31%)
Apr 08, 2021 17.70 17.88 17.60 17.76 427,279 +0.10(+0.54%)
Apr 07, 2021 17.56 17.71 17.51 17.67 455,504 +0.03(+0.16%)
Apr 06, 2021 17.40 17.67 17.35 17.64 459,614 +0.25(+1.43%)
Apr 05, 2021 17.53 17.58 17.30 17.39 799,416 +0.01(+0.06%)
Apr 01, 2021 17.11 17.39 17.03 17.38 480,793 +0.40(+2.36%)
Mar 31, 2021 16.88 17.20 16.82 16.98 772,627 +0.02(+0.11%)
Mar 30, 2021 16.64 17.10 16.61 16.96 356,694 +0.33(+2.01%)
Mar 29, 2021 16.82 16.95 16.44 16.62 392,090 -0.27(-1.58%)
Mar 26, 2021 16.80 16.96 16.76 16.89 381,514 +0.19(+1.14%)
Mar 25, 2021 16.40 16.82 16.16 16.70 570,579 +0.30(+1.80%)
Mar 24, 2021 16.72 17.07 16.39 16.40 604,494 -0.16(-0.98%)
Mar 23, 2021 16.78 17.06 16.48 16.57 428,241 -0.36(-2.14%)
Mar 22, 2021 17.08 17.13 16.84 16.93 361,134 -0.19(-1.12%)
Mar 19, 2021 16.96 17.19 16.73 17.12 1,184,966 +0.13(+0.79%)
Mar 18, 2021 17.38 17.39 16.95 16.99 464,527 -0.46(-2.63%)
Mar 17, 2021 17.17 17.50 17.05 17.45 488,102 +0.22(+1.28%)
Mar 16, 2021 17.24 17.40 17.02 17.23 407,043 -0.10(-0.55%)
Mar 15, 2021 17.38 17.53 17.18 17.32 400,343 +0.02(+0.11%)
Mar 12, 2021 17.03 17.31 16.96 17.30 663,015 +0.32(+1.91%)
Mar 11, 2021 17.01 17.18 16.86 16.98 743,566 +0.06(+0.34%)
Mar 10, 2021 16.90 17.22 16.78 16.92 1,052,380 +0.13(+0.80%)
Mar 09, 2021 16.52 16.93 16.38 16.79 695,663 +0.35(+2.15%)
Mar 08, 2021 16.17 16.53 16.04 16.43 787,413 +0.36(+2.26%)
Mar 05, 2021 16.37 16.37 15.57 16.07 707,104 -0.08(-0.47%)
Mar 04, 2021 16.69 16.91 15.98 16.15 780,974 -0.61(-3.65%)
Mar 03, 2021 16.85 17.03 16.62 16.76 776,080 -0.02(-0.11%)
Mar 02, 2021 16.89 16.97 16.65 16.78 473,871 -0.17(-1.01%)
Mar 01, 2021 17.24 17.35 16.86 16.95 793,949 +0.03(+0.17%)
Feb 26, 2021 16.77 17.23 16.67 16.92 665,947 +0.19(+1.14%)
Feb 25, 2021 17.08 17.29 16.63 16.73 854,232 -0.09(-0.56%)
Feb 24, 2021 16.25 16.85 16.22 16.82 1,544,052 +0.81(+5.04%)
Feb 23, 2021 16.13 16.37 15.95 16.02 462,940 -0.09(-0.59%)
Feb 22, 2021 15.81 16.25 15.78 16.11 498,252 +0.28(+1.74%)
Feb 19, 2021 15.51 15.96 15.49 15.84 265,880 +0.35(+2.27%)
Feb 18, 2021 15.86 15.98 15.49 15.49 388,198 -0.37(-2.33%)
Feb 17, 2021 15.73 15.95 15.64 15.86 355,595 +0.04(+0.24%)
Feb 16, 2021 15.74 15.91 15.57 15.82 344,771 +0.15(+0.97%)
Feb 12, 2021 15.33 15.72 15.32 15.67 326,897 +0.30(+1.98%)
Feb 11, 2021 15.50 15.56 15.09 15.36 1,070,713 -0.03(-0.19%)
Feb 10, 2021 15.48 15.59 15.31 15.39 391,472 -0.06(-0.37%)
Feb 09, 2021 15.35 15.56 15.29 15.45 423,728 +0.21(+1.37%)
Feb 08, 2021 15.29 15.51 15.10 15.24 999,122 +0.01(+0.06%)
Feb 05, 2021 15.15 15.38 15.10 15.23 640,727 +0.16(+1.07%)
Feb 04, 2021 14.98 15.17 14.96 15.07 644,803 +0.07(+0.44%)
Feb 03, 2021 14.44 15.04 14.40 15.00 537,603 +0.49(+3.40%)
Feb 02, 2021 14.52 14.57 14.30 14.51 626,565 +0.06(+0.39%)
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.