Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.52 16.64 16.35 16.60 20,246,250 +0.13(+0.79%)
Apr 11, 2024 16.82 16.82 16.45 16.47 8,322,886 -0.25(-1.50%)
Apr 10, 2024 16.73 16.84 16.57 16.72 10,386,053 -0.27(-1.59%)
Apr 09, 2024 16.89 17.01 16.82 16.99 11,010,711 +0.18(+1.07%)
Apr 08, 2024 16.80 16.85 16.66 16.81 10,752,194 +0.00(+0.00%)
Apr 05, 2024 16.48 16.82 16.37 16.81 14,376,691 +0.24(+1.45%)
Apr 04, 2024 16.83 16.86 16.51 16.57 10,156,024 -0.14(-0.84%)
Apr 03, 2024 16.73 16.82 16.67 16.71 8,319,567 +0.02(+0.12%)
Apr 02, 2024 16.52 16.72 16.48 16.69 12,978,959 +0.13(+0.79%)
Apr 01, 2024 16.71 16.72 16.48 16.56 16,588,557 -0.20(-1.19%)
Mar 28, 2024 16.78 16.77 16.72 16.76 17,193,916 +0.02(+0.12%)
Mar 27, 2024 16.37 16.75 16.32 16.74 19,337,688 +0.47(+2.89%)
Mar 26, 2024 16.41 16.51 16.27 16.27 12,801,588 -0.13(-0.79%)
Mar 25, 2024 16.47 16.52 16.35 16.40 14,529,257 +0.00(+0.00%)
Mar 22, 2024 16.52 16.54 16.37 16.40 13,490,344 -0.02(-0.12%)
Mar 21, 2024 16.19 16.50 16.19 16.42 14,152,832 +0.23(+1.42%)
Mar 20, 2024 16.20 16.27 16.02 16.19 14,605,814 -0.05(-0.31%)
Mar 19, 2024 16.14 16.28 16.06 16.24 18,772,882 +0.19(+1.18%)
Mar 18, 2024 16.19 16.20 15.99 16.05 13,697,696 -0.19(-1.17%)
Mar 15, 2024 16.05 16.31 16.05 16.24 23,920,208 +0.08(+0.49%)
Mar 14, 2024 16.33 16.39 16.01 16.16 11,217,866 -0.23(-1.40%)
Mar 13, 2024 16.44 16.54 16.36 16.39 12,163,381 +0.08(+0.49%)
Mar 12, 2024 16.39 16.45 16.27 16.31 12,921,713 -0.13(-0.79%)
Mar 11, 2024 16.49 16.59 16.38 16.44 13,619,132 -0.11(-0.66%)
Mar 08, 2024 16.58 16.64 16.52 16.55 16,083,095 -0.03(-0.18%)
Mar 07, 2024 16.64 16.69 16.43 16.58 14,106,164 +0.10(+0.61%)
Mar 06, 2024 16.59 16.64 16.41 16.48 19,380,972 +0.06(+0.37%)
Mar 05, 2024 16.87 16.90 16.34 16.42 14,052,330 -0.41(-2.43%)
Mar 04, 2024 16.54 16.85 16.49 16.83 11,076,675 +0.24(+1.45%)
Mar 01, 2024 16.64 16.64 16.34 16.59 10,440,375 -0.09(-0.54%)
Feb 29, 2024 16.72 16.74 16.50 16.68 15,750,680 +0.10(+0.60%)
Feb 28, 2024 16.53 16.72 16.48 16.58 13,089,901 +0.00(+0.00%)
Feb 27, 2024 16.46 16.66 16.36 16.58 13,710,883 +0.22(+1.34%)
Feb 26, 2024 16.91 16.93 16.33 16.36 24,056,692 -0.66(-3.88%)
Feb 23, 2024 16.73 17.15 16.69 17.02 22,936,060 +0.38(+2.28%)
Feb 22, 2024 16.57 16.92 16.24 16.64 21,604,770 -0.13(-0.77%)
Feb 21, 2024 16.73 16.83 16.63 16.77 17,330,620 +0.15(+0.90%)
Feb 20, 2024 16.42 16.68 16.38 16.62 16,088,806 +0.20(+1.22%)
Feb 16, 2024 16.39 16.53 16.25 16.42 18,004,486 -0.10(-0.60%)
Feb 15, 2024 16.37 16.53 16.34 16.52 13,392,564 +0.18(+1.10%)
Feb 14, 2024 16.31 16.39 16.18 16.34 14,280,978 +0.06(+0.37%)
Feb 13, 2024 16.38 16.44 15.93 16.28 18,862,470 -0.16(-0.97%)
Feb 12, 2024 16.29 16.48 16.21 16.44 19,191,656 +0.20(+1.23%)
Feb 09, 2024 16.17 16.38 16.17 16.24 19,234,954 +0.01(+0.06%)
Feb 08, 2024 16.29 16.39 16.11 16.23 22,986,042 -0.17(-1.04%)
Feb 07, 2024 16.33 16.46 16.23 16.40 39,401,200 +0.17(+1.05%)
Feb 06, 2024 16.29 16.32 16.14 16.23 32,579,224 -0.13(-0.79%)
Feb 05, 2024 16.48 16.53 16.32 16.36 17,370,128 -0.28(-1.68%)
Feb 02, 2024 16.96 17.00 16.47 16.64 26,270,012 -0.47(-2.75%)
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.