Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.86 17.93 17.81 17.86 2,092 +0.09(+0.52%)
Mar 27, 2024 17.80 17.80 17.77 17.77 2,782 -0.02(-0.13%)
Mar 26, 2024 17.79 17.80 17.75 17.79 2,203 +0.26(+1.48%)
Mar 25, 2024 17.70 17.70 17.53 17.53 14,156 -0.22(-1.27%)
Mar 22, 2024 17.82 17.84 17.71 17.75 7,309 +0.02(+0.14%)
Mar 21, 2024 17.84 17.84 17.65 17.73 3,970 +0.19(+1.11%)
Mar 20, 2024 17.48 17.57 17.48 17.54 2,955 +0.18(+1.04%)
Mar 19, 2024 17.33 17.40 17.31 17.36 3,899 +0.03(+0.14%)
Mar 18, 2024 17.49 17.49 17.33 17.33 7,216 -0.22(-1.23%)
Mar 15, 2024 17.52 17.58 17.48 17.55 7,686 -0.11(-0.65%)
Mar 14, 2024 17.72 17.72 17.55 17.66 3,539 -0.02(-0.08%)
Mar 13, 2024 17.74 17.74 17.63 17.68 1,900 +0.25(+1.46%)
Mar 12, 2024 17.32 17.42 17.30 17.42 7,239 +0.22(+1.28%)
Mar 11, 2024 17.16 17.30 17.16 17.20 13,191 -0.13(-0.75%)
Mar 08, 2024 17.64 17.64 17.33 17.33 21,650 -0.49(-2.72%)
Mar 07, 2024 17.73 18.00 17.73 17.82 9,593 +0.24(+1.34%)
Mar 06, 2024 17.48 17.75 17.48 17.58 7,494 -0.07(-0.40%)
Mar 05, 2024 17.69 17.80 17.56 17.65 3,206 +0.05(+0.28%)
Mar 04, 2024 17.56 17.65 17.55 17.60 11,027 +0.04(+0.20%)
Mar 01, 2024 17.53 17.70 17.51 17.57 7,063 +0.18(+1.01%)
Feb 29, 2024 17.43 17.43 17.36 17.39 2,961 +0.04(+0.20%)
Feb 28, 2024 17.18 17.50 17.18 17.36 5,427 +0.18(+1.05%)
Feb 27, 2024 17.14 17.24 17.12 17.18 3,692 +0.36(+2.11%)
Feb 26, 2024 16.89 16.90 16.74 16.82 59,213 -0.02(-0.10%)
Feb 23, 2024 16.90 16.90 16.80 16.84 14,713 -0.23(-1.37%)
Feb 22, 2024 17.04 17.29 17.01 17.07 80,687 -0.03(-0.18%)
Feb 21, 2024 17.25 17.25 17.07 17.10 13,543 -0.19(-1.10%)
Feb 20, 2024 17.25 17.31 17.21 17.29 23,576 +0.42(+2.49%)
Feb 16, 2024 16.80 16.87 16.80 16.87 4,086 +0.12(+0.73%)
Feb 15, 2024 16.80 16.80 16.70 16.75 1,740 -0.04(-0.25%)
Feb 14, 2024 16.78 16.80 16.73 16.79 2,939 +0.17(+1.01%)
Feb 13, 2024 16.79 16.79 16.62 16.62 5,019 -0.24(-1.41%)
Feb 12, 2024 16.85 16.91 16.85 16.86 1,773 +0.09(+0.51%)
Feb 09, 2024 16.80 16.80 16.77 16.77 2,545 +0.00(+0.03%)
Feb 08, 2024 16.80 16.80 16.76 16.77 4,397 +0.05(+0.33%)
Feb 07, 2024 16.73 16.73 16.65 16.72 3,981 +0.14(+0.85%)
Feb 06, 2024 16.60 16.65 16.57 16.57 2,141 +0.01(+0.04%)
Feb 05, 2024 16.51 16.57 16.50 16.57 1,746 +0.04(+0.24%)
Feb 02, 2024 16.45 16.53 16.45 16.53 5,286 -0.02(-0.09%)
Feb 01, 2024 16.42 16.55 16.42 16.55 3,421 +0.19(+1.13%)
Jan 31, 2024 16.43 16.45 16.33 16.36 4,132 -0.22(-1.36%)
Jan 30, 2024 16.47 16.60 16.47 16.58 2,079 +0.12(+0.73%)
Jan 29, 2024 16.46 16.46 16.44 16.46 5,806 -0.07(-0.39%)
Jan 26, 2024 16.51 16.56 16.49 16.53 2,418 +0.06(+0.36%)
Jan 25, 2024 16.42 16.47 16.42 16.47 5,553 -0.02(-0.12%)
Jan 24, 2024 16.53 16.53 16.42 16.49 11,222 -0.06(-0.36%)
Jan 23, 2024 16.50 16.60 16.47 16.55 11,731 -0.15(-0.90%)
Jan 22, 2024 16.71 16.71 16.59 16.70 8,885 +0.06(+0.36%)
Jan 19, 2024 16.58 16.64 16.50 16.64 2,338 +0.14(+0.88%)
Jan 18, 2024 16.42 16.52 16.42 16.50 3,358 +0.16(+0.95%)
Jan 17, 2024 16.36 16.36 16.32 16.34 2,096 -0.06(-0.37%)
Jan 16, 2024 16.44 16.47 16.32 16.40 9,142 +0.12(+0.74%)
Jan 12, 2024 16.32 16.33 16.25 16.28 8,309 -0.12(-0.73%)
Jan 11, 2024 16.50 16.55 16.40 16.40 3,070 -0.10(-0.61%)
Jan 10, 2024 16.50 16.55 16.50 16.50 2,279 -0.08(-0.48%)
Jan 09, 2024 16.61 16.69 16.53 16.58 4,475 -0.19(-1.13%)
Jan 08, 2024 16.64 16.77 16.64 16.77 5,877 +0.11(+0.65%)
Jan 05, 2024 16.60 16.71 16.56 16.66 4,205 +0.08(+0.49%)
Jan 04, 2024 16.60 16.60 16.48 16.58 9,197 -0.01(-0.06%)
Jan 03, 2024 16.46 16.60 16.46 16.59 6,706 +0.23(+1.39%)
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.