Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 17.28 17.50 17.20 17.44 8,513 +0.24(+1.40%)
Apr 23, 2024 17.75 17.79 17.20 17.20 10,432 -0.67(-3.75%)
Apr 22, 2024 17.49 17.90 17.36 17.87 43,660 +0.67(+3.90%)
Apr 19, 2024 16.78 17.33 16.75 17.20 9,351 +0.33(+1.96%)
Apr 18, 2024 16.49 17.09 16.49 16.87 4,920 +0.19(+1.14%)
Apr 17, 2024 17.13 17.13 16.55 16.68 3,321 -0.07(-0.42%)
Apr 16, 2024 16.61 17.03 16.55 16.75 3,693 -0.02(-0.12%)
Apr 15, 2024 17.26 17.40 16.57 16.77 15,458 -0.53(-3.06%)
Apr 12, 2024 17.09 17.54 17.01 17.30 6,359 -0.14(-0.80%)
Apr 11, 2024 17.62 17.62 17.26 17.44 17,119 -0.31(-1.75%)
Apr 10, 2024 17.75 17.75 17.47 17.75 2,356 +0.00(+0.00%)
Apr 09, 2024 17.63 17.95 17.52 17.75 13,819 -0.07(-0.39%)
Apr 08, 2024 17.71 18.00 17.64 17.82 21,877 +0.05(+0.28%)
Apr 05, 2024 17.45 17.79 17.45 17.77 5,327 -0.01(-0.06%)
Apr 04, 2024 17.61 17.81 17.44 17.78 6,318 +0.05(+0.28%)
Apr 03, 2024 17.55 17.93 17.39 17.73 10,737 -0.12(-0.67%)
Apr 02, 2024 16.90 17.85 16.04 17.85 19,002 +0.49(+2.82%)
Apr 01, 2024 17.70 17.76 17.23 17.36 28,420 -0.46(-2.58%)
Mar 28, 2024 17.78 17.82 17.69 17.82 6,811 -0.06(-0.34%)
Mar 27, 2024 17.90 18.00 17.65 17.88 10,100 +0.00(+0.00%)
Mar 26, 2024 17.95 17.95 17.75 17.88 7,952 +0.03(+0.17%)
Mar 25, 2024 17.93 17.93 17.55 17.85 23,688 -0.08(-0.45%)
Mar 22, 2024 17.85 17.93 17.56 17.93 26,958 +0.08(+0.45%)
Mar 21, 2024 17.45 18.00 17.45 17.85 22,615 -0.01(-0.06%)
Mar 20, 2024 17.37 17.87 17.37 17.86 3,131 +0.54(+3.12%)
Mar 19, 2024 17.46 17.46 17.15 17.32 4,566 +0.00(+0.03%)
Mar 18, 2024 17.38 17.49 16.93 17.32 8,915 +0.10(+0.55%)
Mar 15, 2024 17.32 17.47 17.10 17.22 6,708 -0.03(-0.17%)
Mar 14, 2024 16.93 17.25 16.50 17.25 23,637 +0.44(+2.62%)
Mar 13, 2024 16.05 16.98 16.05 16.81 18,289 +0.32(+1.94%)
Mar 12, 2024 16.87 16.87 16.26 16.49 7,280 -0.36(-2.14%)
Mar 11, 2024 17.13 17.13 16.70 16.85 16,716 -0.53(-3.05%)
Mar 08, 2024 17.00 17.38 17.00 17.38 2,219 +0.05(+0.29%)
Mar 07, 2024 17.50 17.50 17.04 17.33 9,093 -0.12(-0.66%)
Mar 06, 2024 17.73 17.73 17.29 17.45 2,782 +0.14(+0.84%)
Mar 05, 2024 17.34 17.51 17.07 17.30 9,968 +0.16(+0.93%)
Mar 04, 2024 17.49 17.99 16.45 17.14 44,776 -0.08(-0.46%)
Mar 01, 2024 17.69 17.75 17.13 17.22 6,429 -0.36(-2.05%)
Feb 29, 2024 17.67 17.67 17.22 17.58 4,147 +0.07(+0.40%)
Feb 28, 2024 17.71 17.71 17.27 17.51 5,615 +0.07(+0.40%)
Feb 27, 2024 17.49 17.59 17.36 17.44 9,309 -0.06(-0.34%)
Feb 26, 2024 17.26 17.50 16.80 17.50 8,478 +0.01(+0.06%)
Feb 23, 2024 17.49 17.49 17.18 17.49 7,170 +0.18(+1.04%)
Feb 22, 2024 17.41 17.48 17.23 17.31 10,346 -0.07(-0.40%)
Feb 21, 2024 17.46 17.46 17.17 17.38 1,844 +0.11(+0.64%)
Feb 20, 2024 17.50 17.50 17.01 17.27 5,835 -0.23(-1.31%)
Feb 16, 2024 17.64 17.64 17.31 17.50 12,396 -0.15(-0.85%)
Feb 15, 2024 17.76 17.89 17.45 17.65 14,365 -0.11(-0.62%)
Feb 14, 2024 17.00 17.76 17.00 17.76 8,759 +0.42(+2.42%)
Feb 13, 2024 17.20 17.38 17.01 17.34 9,270 -0.05(-0.29%)
Feb 12, 2024 17.42 17.58 17.20 17.39 8,936 -0.19(-1.08%)
Feb 09, 2024 17.43 17.60 17.32 17.58 6,891 +0.09(+0.51%)
Feb 08, 2024 17.50 17.50 17.23 17.49 3,420 -0.11(-0.63%)
Feb 07, 2024 17.50 17.60 17.34 17.60 9,229 +0.00(+0.00%)
Feb 06, 2024 17.83 17.84 17.26 17.60 20,074 -0.20(-1.12%)
Feb 05, 2024 17.95 18.00 17.29 17.80 39,469 -0.20(-1.11%)
Feb 02, 2024 17.70 18.00 17.70 18.00 12,636 +0.12(+0.67%)
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.