Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.41 16.73 16.41 16.67 520,752 +0.30(+1.83%)
Apr 18, 2024 16.50 16.50 16.17 16.37 398,462 -0.08(-0.49%)
Apr 17, 2024 16.44 16.58 16.31 16.45 381,622 +0.05(+0.30%)
Apr 16, 2024 16.47 16.55 16.36 16.40 526,193 -0.28(-1.68%)
Apr 15, 2024 16.77 16.79 16.60 16.68 519,785 -0.19(-1.13%)
Apr 12, 2024 16.86 16.91 16.64 16.87 527,927 -0.29(-1.69%)
Apr 11, 2024 17.18 17.37 17.12 17.16 336,117 -0.39(-2.22%)
Apr 10, 2024 18.04 18.07 17.48 17.55 423,439 -0.08(-0.45%)
Apr 09, 2024 17.49 17.70 17.49 17.63 388,301 +0.27(+1.58%)
Apr 08, 2024 17.21 17.44 17.15 17.36 367,932 +0.07(+0.38%)
Apr 05, 2024 17.47 17.49 17.15 17.29 408,368 -0.11(-0.65%)
Apr 04, 2024 17.10 17.63 17.10 17.40 527,020 +0.53(+3.13%)
Apr 03, 2024 16.59 16.89 16.47 16.88 344,552 +0.27(+1.65%)
Apr 02, 2024 16.60 16.66 16.47 16.60 298,299 +0.02(+0.11%)
Apr 01, 2024 16.82 16.86 16.55 16.58 303,441 -0.15(-0.90%)
Mar 28, 2024 16.75 16.73 16.73 16.73 628,243 -0.19(-1.10%)
Mar 27, 2024 17.01 17.06 16.87 16.92 515,218 -0.12(-0.72%)
Mar 26, 2024 17.09 17.19 16.98 17.04 436,036 +0.07(+0.39%)
Mar 25, 2024 17.13 17.13 16.96 16.98 770,029 -0.16(-0.93%)
Mar 22, 2024 17.09 17.18 17.06 17.14 282,639 -0.06(-0.33%)
Mar 21, 2024 17.20 17.30 17.14 17.19 407,648 +0.01(+0.05%)
Mar 20, 2024 17.11 17.21 17.04 17.18 381,165 +0.09(+0.55%)
Mar 19, 2024 17.14 17.23 16.98 17.09 356,431 -0.24(-1.41%)
Mar 18, 2024 17.42 17.46 17.28 17.33 369,782 -0.07(-0.38%)
Mar 15, 2024 17.80 17.80 17.38 17.40 354,615 -0.29(-1.64%)
Mar 14, 2024 17.53 17.94 17.52 17.69 612,406 +0.23(+1.34%)
Mar 13, 2024 17.34 17.57 17.34 17.46 294,321 +0.06(+0.32%)
Mar 12, 2024 17.29 17.57 17.13 17.40 673,573 +0.11(+0.65%)
Mar 11, 2024 17.73 17.85 17.27 17.29 594,313 -0.52(-2.90%)
Mar 08, 2024 17.65 17.88 17.60 17.80 650,865 +0.19(+1.07%)
Mar 07, 2024 17.43 17.70 17.40 17.61 755,297 +0.41(+2.40%)
Mar 06, 2024 17.13 17.35 16.98 17.20 412,278 +0.23(+1.33%)
Mar 05, 2024 17.18 17.18 16.95 16.98 476,467 -0.30(-1.74%)
Mar 04, 2024 17.20 17.38 17.15 17.28 641,104 -0.22(-1.23%)
Mar 01, 2024 17.31 17.52 17.26 17.49 588,384 +0.14(+0.81%)
Feb 29, 2024 17.63 17.63 16.96 17.35 996,153 -0.49(-2.74%)
Feb 28, 2024 17.91 17.95 17.77 17.84 354,974 -0.02(-0.11%)
Feb 27, 2024 17.51 17.96 17.48 17.86 689,261 +0.52(+2.98%)
Feb 26, 2024 17.28 17.37 17.14 17.34 424,055 +0.08(+0.43%)
Feb 23, 2024 17.37 17.45 17.19 17.27 405,395 -0.31(-1.76%)
Feb 22, 2024 17.20 17.63 17.19 17.58 563,969 +0.61(+3.60%)
Feb 21, 2024 16.75 16.98 16.75 16.97 526,907 +0.21(+1.23%)
Feb 20, 2024 16.67 16.79 16.62 16.76 767,093 +0.20(+1.19%)
Feb 16, 2024 16.77 16.82 16.36 16.56 852,616 -0.58(-3.39%)
Feb 15, 2024 17.21 17.38 17.08 17.15 398,739 -0.23(-1.30%)
Feb 14, 2024 17.46 17.54 17.24 17.37 627,385 +0.15(+0.87%)
Feb 13, 2024 17.59 17.62 17.15 17.22 404,660 -0.36(-2.03%)
Feb 12, 2024 17.57 17.73 17.46 17.58 417,204 +0.14(+0.81%)
Feb 09, 2024 17.26 17.44 17.15 17.44 418,306 +0.16(+0.92%)
Feb 08, 2024 17.43 17.51 17.28 17.28 444,605 +0.04(+0.22%)
Feb 07, 2024 17.37 17.46 16.96 17.24 522,043 +0.04(+0.22%)
Feb 06, 2024 17.18 17.27 17.08 17.20 408,542 +0.31(+1.83%)
Feb 05, 2024 16.85 16.95 16.61 16.89 542,008 +0.16(+0.95%)
Feb 02, 2024 16.78 16.82 16.62 16.73 282,612 -0.20(-1.16%)
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.