Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.75 17.05 16.46 16.78 1,259,027 -0.08(-0.47%)
Apr 11, 2024 16.59 17.04 16.14 16.86 1,890,888 +0.35(+2.12%)
Apr 10, 2024 16.02 16.56 15.81 16.51 2,054,284 -0.40(-2.37%)
Apr 09, 2024 17.17 17.74 16.89 16.91 1,006,957 -0.11(-0.65%)
Apr 08, 2024 16.95 17.16 16.68 17.02 694,658 +0.29(+1.73%)
Apr 05, 2024 16.04 16.91 15.95 16.73 1,181,056 +0.55(+3.40%)
Apr 04, 2024 16.97 17.32 16.16 16.18 1,536,301 -0.50(-3.00%)
Apr 03, 2024 16.02 16.79 15.87 16.68 1,039,172 +0.53(+3.28%)
Apr 02, 2024 16.03 16.21 15.72 16.15 1,650,339 -0.41(-2.48%)
Apr 01, 2024 16.54 16.63 15.90 16.56 1,154,493 +0.15(+0.91%)
Mar 28, 2024 16.27 16.77 16.27 16.41 931,330 +0.12(+0.74%)
Mar 27, 2024 16.49 16.57 16.27 16.29 924,177 +0.05(+0.31%)
Mar 26, 2024 16.77 16.88 16.17 16.24 985,391 -0.25(-1.52%)
Mar 25, 2024 16.12 16.70 16.12 16.49 878,633 +0.36(+2.23%)
Mar 22, 2024 16.35 16.61 16.11 16.13 850,664 -0.23(-1.41%)
Mar 21, 2024 16.87 17.10 16.35 16.36 1,068,645 -0.39(-2.33%)
Mar 20, 2024 15.83 16.84 15.64 16.75 1,392,224 +1.06(+6.76%)
Mar 19, 2024 15.80 15.96 15.34 15.69 1,342,951 -0.35(-2.18%)
Mar 18, 2024 16.25 16.39 15.82 16.04 1,572,265 -0.20(-1.23%)
Mar 15, 2024 16.10 16.43 16.02 16.24 1,249,521 -0.09(-0.55%)
Mar 14, 2024 17.20 17.25 16.16 16.33 1,648,083 -0.90(-5.22%)
Mar 13, 2024 16.80 17.72 16.77 17.23 1,420,282 +0.36(+2.13%)
Mar 12, 2024 17.49 17.64 16.58 16.87 1,635,904 -0.52(-2.99%)
Mar 11, 2024 17.70 18.48 17.17 17.39 3,399,150 -0.38(-2.14%)
Mar 08, 2024 16.89 17.78 16.70 17.77 3,004,263 +1.03(+6.15%)
Mar 07, 2024 16.59 17.17 16.19 16.74 1,626,828 +0.65(+4.04%)
Mar 06, 2024 16.71 16.92 16.08 16.09 1,662,949 -0.25(-1.53%)
Mar 05, 2024 16.95 17.45 16.02 16.34 2,348,567 -0.91(-5.28%)
Mar 04, 2024 17.02 17.33 16.26 17.25 2,081,293 +0.33(+1.95%)
Mar 01, 2024 16.30 17.21 15.91 16.92 2,846,992 +0.68(+4.19%)
Feb 29, 2024 16.04 16.78 15.61 16.24 4,762,061 +0.54(+3.44%)
Feb 28, 2024 16.56 17.40 15.50 15.70 13,100,870 -6.02(-27.72%)
Feb 27, 2024 20.16 21.94 20.00 21.72 7,234,543 +1.69(+8.44%)
Feb 26, 2024 17.91 20.19 17.80 20.03 4,025,617 +2.13(+11.90%)
Feb 23, 2024 17.69 18.45 17.14 17.90 2,545,022 +0.21(+1.19%)
Feb 22, 2024 17.33 18.04 17.21 17.69 1,539,037 +0.65(+3.81%)
Feb 21, 2024 17.61 17.61 16.80 17.04 1,228,830 -0.86(-4.80%)
Feb 20, 2024 17.23 17.91 17.07 17.90 1,354,255 +0.23(+1.30%)
Feb 16, 2024 17.50 17.89 17.27 17.67 1,125,089 -0.34(-1.89%)
Feb 15, 2024 17.39 18.12 17.17 18.01 1,558,815 +0.83(+4.83%)
Feb 14, 2024 16.35 17.27 16.23 17.18 1,537,790 +1.16(+7.24%)
Feb 13, 2024 16.11 16.39 15.76 16.02 1,518,244 -0.94(-5.54%)
Feb 12, 2024 16.60 17.29 16.57 16.96 1,177,172 +0.40(+2.42%)
Feb 09, 2024 16.24 16.58 15.98 16.56 1,136,949 +0.50(+3.11%)
Feb 08, 2024 15.64 16.29 15.64 16.06 1,105,968 +0.39(+2.49%)
Feb 07, 2024 15.88 16.00 15.48 15.67 826,764 -0.18(-1.14%)
Feb 06, 2024 15.35 16.07 15.20 15.85 1,030,081 +0.54(+3.53%)
Feb 05, 2024 15.80 15.80 15.05 15.31 1,378,358 -0.74(-4.61%)
Feb 02, 2024 15.94 16.27 15.62 16.05 956,069 -0.13(-0.80%)
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.