Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.95 17.27 16.82 17.01 111,860 +0.01(+0.06%)
Apr 11, 2024 17.18 17.18 16.79 17.00 67,404 -0.08(-0.47%)
Apr 10, 2024 17.04 17.20 16.72 17.08 134,338 -0.41(-2.34%)
Apr 09, 2024 17.82 17.99 17.46 17.49 101,935 -0.23(-1.30%)
Apr 08, 2024 17.92 17.97 17.70 17.72 95,378 +0.02(+0.11%)
Apr 05, 2024 17.66 17.79 17.64 17.70 49,884 +0.00(+0.00%)
Apr 04, 2024 18.33 18.33 17.66 17.70 70,000 -0.39(-2.16%)
Apr 03, 2024 17.55 18.15 17.50 18.09 108,200 +0.39(+2.20%)
Apr 02, 2024 18.11 18.34 17.67 17.70 90,808 -0.71(-3.86%)
Apr 01, 2024 19.20 19.20 18.40 18.41 61,734 -0.63(-3.31%)
Mar 28, 2024 18.97 19.35 18.83 19.04 119,386 +0.12(+0.63%)
Mar 27, 2024 18.38 19.03 18.30 18.92 141,438 +0.73(+4.01%)
Mar 26, 2024 18.63 18.63 18.16 18.19 101,578 -0.27(-1.46%)
Mar 25, 2024 18.49 18.65 18.34 18.46 54,965 +0.05(+0.27%)
Mar 22, 2024 19.09 19.31 18.34 18.41 90,405 -0.58(-3.05%)
Mar 21, 2024 18.26 19.04 18.24 18.99 159,002 +0.91(+5.03%)
Mar 20, 2024 17.56 18.16 17.54 18.08 97,301 +0.43(+2.44%)
Mar 19, 2024 17.43 17.88 17.43 17.65 82,808 +0.15(+0.86%)
Mar 18, 2024 17.63 17.70 17.46 17.50 93,617 -0.15(-0.85%)
Mar 15, 2024 17.39 17.77 17.39 17.65 503,156 +0.24(+1.38%)
Mar 14, 2024 17.78 17.93 17.34 17.41 97,180 -0.33(-1.86%)
Mar 13, 2024 17.85 18.06 17.60 17.74 115,222 -0.17(-0.95%)
Mar 12, 2024 18.00 18.00 17.64 17.91 95,218 -0.17(-0.94%)
Mar 11, 2024 18.10 18.27 17.97 18.08 87,270 -0.07(-0.39%)
Mar 08, 2024 18.60 18.78 17.99 18.15 92,545 -0.35(-1.89%)
Mar 07, 2024 18.61 18.89 18.45 18.50 92,310 +0.00(+0.00%)
Mar 06, 2024 18.28 18.61 18.24 18.50 99,649 +0.29(+1.59%)
Mar 05, 2024 18.95 18.95 18.11 18.21 155,931 -0.69(-3.65%)
Mar 04, 2024 19.07 19.25 18.43 18.90 188,228 -0.21(-1.10%)
Mar 01, 2024 19.25 19.29 18.53 19.11 225,961 -0.06(-0.31%)
Feb 29, 2024 20.11 20.36 18.53 19.17 308,906 -0.34(-1.74%)
Feb 28, 2024 19.17 19.67 19.07 19.51 208,881 +0.15(+0.77%)
Feb 27, 2024 19.38 19.60 19.23 19.36 135,187 +0.14(+0.73%)
Feb 26, 2024 18.78 19.28 18.78 19.22 90,243 +0.28(+1.48%)
Feb 23, 2024 18.74 18.95 18.55 18.94 87,629 +0.29(+1.55%)
Feb 22, 2024 18.89 19.02 18.53 18.65 170,010 -0.26(-1.37%)
Feb 21, 2024 19.00 19.13 18.86 18.91 78,242 -0.15(-0.79%)
Feb 20, 2024 18.92 19.22 18.86 19.06 89,543 -0.13(-0.68%)
Feb 16, 2024 19.13 19.27 18.88 19.19 121,433 -0.02(-0.10%)
Feb 15, 2024 19.09 19.50 18.86 19.21 127,855 +0.34(+1.80%)
Feb 14, 2024 18.54 19.00 18.47 18.87 103,001 +0.66(+3.62%)
Feb 13, 2024 18.56 18.56 18.04 18.21 216,729 -0.95(-4.96%)
Feb 12, 2024 18.40 19.25 18.40 19.16 165,252 +0.83(+4.53%)
Feb 09, 2024 18.10 18.47 18.01 18.33 99,799 +0.34(+1.89%)
Feb 08, 2024 17.78 18.08 17.65 17.99 101,429 +0.20(+1.12%)
Feb 07, 2024 17.87 18.19 17.70 17.79 153,026 +0.05(+0.28%)
Feb 06, 2024 17.45 17.99 17.45 17.74 113,157 +0.30(+1.72%)
Feb 05, 2024 17.52 17.53 17.19 17.44 72,332 -0.20(-1.13%)
Feb 02, 2024 17.38 17.75 17.27 17.64 105,523 +0.08(+0.46%)
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.