Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.58 17.65 17.35 17.38 3,977 -0.11(-0.63%)
Mar 27, 2024 17.15 17.87 17.14 17.49 10,047 -0.11(-0.63%)
Mar 26, 2024 17.77 17.77 17.44 17.60 4,626 +0.16(+0.92%)
Mar 25, 2024 17.41 17.83 17.31 17.44 6,857 -0.07(-0.40%)
Mar 22, 2024 17.31 17.57 17.31 17.51 2,560 +0.04(+0.23%)
Mar 21, 2024 17.35 17.56 17.35 17.47 7,085 +0.12(+0.69%)
Mar 20, 2024 17.21 17.43 17.21 17.35 2,967 +0.12(+0.70%)
Mar 19, 2024 16.88 17.23 16.88 17.23 4,306 +0.40(+2.38%)
Mar 18, 2024 16.96 16.96 16.72 16.83 3,676 +0.11(+0.66%)
Mar 15, 2024 16.86 16.88 16.72 16.72 6,571 -0.14(-0.83%)
Mar 14, 2024 17.17 17.17 16.86 16.86 7,623 +0.00(+0.00%)
Mar 13, 2024 16.75 17.37 16.74 16.86 2,942 +0.28(+1.69%)
Mar 12, 2024 17.38 17.38 16.50 16.58 21,654 -0.50(-2.93%)
Mar 11, 2024 17.29 17.45 17.05 17.08 11,878 -0.41(-2.34%)
Mar 08, 2024 17.49 17.50 17.38 17.49 5,701 +0.02(+0.11%)
Mar 07, 2024 17.33 17.47 17.33 17.47 2,400 +0.16(+0.92%)
Mar 06, 2024 17.14 17.47 17.14 17.31 11,970 +0.30(+1.76%)
Mar 05, 2024 17.04 17.06 17.01 17.01 4,037 +0.00(+0.00%)
Mar 04, 2024 17.00 17.18 16.89 17.01 7,318 +0.10(+0.59%)
Mar 01, 2024 16.81 16.95 16.59 16.91 9,285 +0.06(+0.36%)
Feb 29, 2024 16.57 17.09 16.57 16.85 10,467 -0.03(-0.18%)
Feb 28, 2024 16.46 16.88 16.46 16.88 3,457 +0.29(+1.75%)
Feb 27, 2024 16.47 16.59 16.44 16.59 5,910 +0.29(+1.78%)
Feb 26, 2024 16.23 16.35 16.23 16.30 9,444 +0.01(+0.06%)
Feb 23, 2024 16.28 16.34 16.22 16.29 1,621 -0.05(-0.31%)
Feb 22, 2024 16.36 16.40 16.28 16.34 5,605 +0.00(+0.00%)
Feb 21, 2024 16.38 16.40 16.25 16.34 4,732 -0.06(-0.37%)
Feb 20, 2024 16.60 16.60 16.40 16.40 4,397 -0.20(-1.20%)
Feb 16, 2024 16.60 0 -0.13(-0.78%)
Feb 15, 2024 17.01 17.01 16.66 16.73 3,250 +0.06(+0.36%)
Feb 14, 2024 17.03 17.03 16.62 16.67 4,104 +0.03(+0.18%)
Feb 13, 2024 16.73 16.75 16.60 16.64 3,853 -0.17(-1.01%)
Feb 12, 2024 17.10 17.10 16.76 16.81 4,622 -0.23(-1.35%)
Feb 09, 2024 16.76 17.21 16.76 17.04 9,652 +0.35(+2.10%)
Feb 08, 2024 16.60 17.00 16.47 16.69 13,392 +0.38(+2.33%)
Feb 07, 2024 16.61 16.61 16.31 16.31 1,351 +0.01(+0.06%)
Feb 06, 2024 16.37 16.37 16.27 16.30 1,964 +0.12(+0.74%)
Feb 05, 2024 16.24 16.34 16.17 16.18 4,785 +0.00(+0.00%)
Feb 02, 2024 16.49 16.49 16.18 16.18 7,998 -0.11(-0.68%)
Feb 01, 2024 16.41 16.41 16.13 16.29 5,921 +0.07(+0.43%)
Jan 31, 2024 16.40 16.71 16.20 16.22 4,279 -0.01(-0.06%)
Jan 30, 2024 16.36 16.53 16.20 16.23 12,777 -0.11(-0.67%)
Jan 29, 2024 16.30 16.60 16.12 16.34 16,169 +0.17(+1.05%)
Jan 26, 2024 16.35 16.40 16.17 16.17 9,199 -0.19(-1.16%)
Jan 25, 2024 16.47 16.47 16.36 16.36 8,491 -0.12(-0.73%)
Jan 24, 2024 16.68 16.68 16.44 16.48 9,079 +0.04(+0.24%)
Jan 23, 2024 16.73 16.73 16.30 16.44 11,877 -0.21(-1.26%)
Jan 22, 2024 17.05 17.05 16.64 16.65 6,025 -0.35(-2.06%)
Jan 19, 2024 17.34 17.34 17.00 17.00 6,401 +0.00(+0.00%)
Jan 18, 2024 17.14 17.15 17.00 17.00 5,106 -0.07(-0.41%)
Jan 17, 2024 17.49 17.49 17.07 17.07 3,755 -0.29(-1.67%)
Jan 16, 2024 17.50 17.53 17.20 17.36 6,037 -0.10(-0.57%)
Jan 15, 2024 17.43 17.46 17.13 17.46 861 +0.16(+0.92%)
Jan 12, 2024 17.42 17.44 17.30 17.30 5,465 -0.20(-1.14%)
Jan 11, 2024 17.69 17.69 17.40 17.50 8,281 -0.04(-0.23%)
Jan 10, 2024 17.59 17.64 17.54 17.54 1,203 -0.15(-0.85%)
Jan 09, 2024 17.51 17.69 17.51 17.69 575 +0.10(+0.57%)
Jan 08, 2024 17.37 17.59 17.35 17.59 7,014 +0.14(+0.80%)
Jan 05, 2024 17.15 17.45 17.08 17.45 3,264 +0.48(+2.83%)
Jan 04, 2024 17.02 17.13 16.96 16.97 3,374 -0.16(-0.93%)
Jan 03, 2024 17.14 17.18 17.01 17.13 3,012 -0.39(-2.23%)
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.