Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.56 17.56 17.54 17.54 1,437 +0.11(+0.61%)
Mar 27, 2024 17.45 17.45 17.40 17.44 881 +0.00(+0.02%)
Mar 26, 2024 17.43 17.43 17.43 17.43 207 +0.06(+0.34%)
Mar 25, 2024 17.45 17.46 17.38 17.38 18,978 -0.06(-0.35%)
Mar 22, 2024 17.44 17.44 17.43 17.44 865 -0.09(-0.50%)
Mar 21, 2024 17.56 17.56 17.52 17.52 516 -0.01(-0.05%)
Mar 20, 2024 17.33 17.53 17.28 17.53 824 +0.27(+1.58%)
Mar 19, 2024 17.26 17.26 17.26 17.26 557 -0.04(-0.23%)
Mar 18, 2024 17.33 17.38 17.30 17.30 3,478 +0.01(+0.04%)
Mar 15, 2024 17.24 17.29 17.24 17.29 198 +0.06(+0.38%)
Mar 14, 2024 17.22 17.22 17.22 17.22 220 -0.31(-1.74%)
Mar 13, 2024 17.53 17.53 17.53 17.53 650 +0.22(+1.30%)
Mar 12, 2024 17.11 17.31 17.04 17.31 1,418 +0.19(+1.11%)
Mar 11, 2024 17.13 17.15 17.04 17.11 16,074 -0.05(-0.29%)
Mar 08, 2024 17.24 17.24 17.16 17.16 521 +0.02(+0.10%)
Mar 07, 2024 17.17 17.17 17.15 17.15 1,430 +0.16(+0.93%)
Mar 06, 2024 17.00 17.00 16.95 16.99 523 +0.12(+0.71%)
Mar 05, 2024 16.82 16.87 16.82 16.87 471 -0.13(-0.77%)
Mar 04, 2024 17.07 17.07 17.00 17.00 1,216 -0.08(-0.47%)
Mar 01, 2024 17.09 17.17 17.08 17.08 982 -0.07(-0.42%)
Feb 29, 2024 16.70 17.15 16.70 17.15 1,130 +0.50(+2.99%)
Feb 28, 2024 16.65 16.65 16.65 16.65 46 +0.09(+0.53%)
Feb 27, 2024 16.47 16.59 16.47 16.57 1,975 +0.10(+0.62%)
Feb 26, 2024 16.46 16.46 16.46 16.46 60 +0.16(+0.97%)
Feb 23, 2024 16.21 16.34 16.21 16.31 8,650 +0.02(+0.11%)
Feb 22, 2024 16.29 16.29 16.29 16.29 225 +0.19(+1.18%)
Feb 21, 2024 16.08 16.10 16.08 16.10 279 -0.10(-0.62%)
Feb 20, 2024 16.23 16.23 16.20 16.20 788 -0.03(-0.21%)
Feb 16, 2024 16.21 16.23 16.21 16.23 962 -0.09(-0.53%)
Feb 15, 2024 16.31 16.33 16.30 16.32 676 +0.27(+1.69%)
Feb 14, 2024 16.00 16.05 16.00 16.05 417 +0.26(+1.67%)
Feb 13, 2024 15.79 15.84 15.75 15.78 596 -0.24(-1.48%)
Feb 12, 2024 16.02 16.02 16.00 16.02 614 +0.27(+1.72%)
Feb 09, 2024 15.66 15.75 15.62 15.75 8,468 -0.02(-0.11%)
Feb 08, 2024 15.75 15.77 15.75 15.77 487 +0.06(+0.37%)
Feb 07, 2024 15.73 15.74 15.69 15.71 2,910 -0.01(-0.10%)
Feb 06, 2024 15.57 15.72 15.57 15.72 6,487 +0.14(+0.91%)
Feb 05, 2024 15.58 15.58 15.58 15.58 101 -0.17(-1.07%)
Feb 02, 2024 15.72 15.77 15.72 15.75 420 +0.01(+0.06%)
Feb 01, 2024 15.74 15.74 15.74 15.74 82 +0.28(+1.82%)
Jan 31, 2024 15.46 15.46 15.46 15.46 165 -0.26(-1.68%)
Jan 30, 2024 15.79 15.79 15.72 15.72 151 -0.08(-0.49%)
Jan 29, 2024 15.69 15.80 15.69 15.80 895 +0.14(+0.91%)
Jan 26, 2024 15.74 15.74 15.65 15.66 5,642 +0.01(+0.08%)
Jan 25, 2024 15.60 15.65 15.60 15.65 138 +0.19(+1.25%)
Jan 24, 2024 15.70 15.70 15.45 15.45 1,654 -0.19(-1.23%)
Jan 23, 2024 15.69 15.69 15.64 15.65 1,604 +0.01(+0.09%)
Jan 22, 2024 15.62 15.63 15.53 15.63 2,173 +0.11(+0.71%)
Jan 19, 2024 15.69 15.69 15.43 15.52 5,373 -0.14(-0.92%)
Jan 18, 2024 15.67 15.67 15.67 15.67 40 -0.09(-0.58%)
Jan 17, 2024 15.75 15.76 15.67 15.76 700 -0.15(-0.92%)
Jan 16, 2024 15.95 15.98 15.86 15.91 1,957 -0.14(-0.85%)
Jan 12, 2024 16.10 16.20 16.04 16.04 1,733 +0.00(+0.01%)
Jan 11, 2024 16.10 16.10 15.93 16.04 1,069 -0.04(-0.25%)
Jan 10, 2024 15.99 16.08 15.74 16.08 1,156 +0.09(+0.55%)
Jan 09, 2024 16.07 16.07 15.99 15.99 518 -0.08(-0.51%)
Jan 08, 2024 15.85 16.10 15.85 16.07 5,721 +0.30(+1.93%)
Jan 05, 2024 15.75 15.77 15.75 15.77 1,031 -0.03(-0.22%)
Jan 04, 2024 15.79 15.93 15.79 15.80 2,286 +0.06(+0.40%)
Jan 03, 2024 15.96 15.96 15.74 15.74 375 -0.42(-2.60%)
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.