Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.57 16.63 16.46 16.52 92,168 -0.09(-0.54%)
Apr 18, 2024 16.64 16.69 16.60 16.61 92,384 -0.01(-0.06%)
Apr 17, 2024 16.74 16.77 16.58 16.62 131,300 -0.09(-0.54%)
Apr 16, 2024 16.68 16.76 16.64 16.71 131,479 +0.06(+0.36%)
Apr 15, 2024 16.85 16.91 16.65 16.65 244,888 -0.17(-1.01%)
Apr 12, 2024 16.95 16.98 16.76 16.82 164,677 -0.21(-1.23%)
Apr 11, 2024 16.95 17.04 16.90 17.03 106,787 +0.08(+0.47%)
Apr 10, 2024 16.87 16.98 16.87 16.95 146,341 -0.08(-0.47%)
Apr 09, 2024 17.03 17.04 16.89 17.03 143,472 +0.05(+0.29%)
Apr 08, 2024 16.92 17.02 16.92 16.98 154,892 +0.03(+0.18%)
Apr 05, 2024 16.86 16.97 16.86 16.95 192,177 +0.12(+0.71%)
Apr 04, 2024 17.05 17.08 16.83 16.83 283,928 -0.18(-1.06%)
Apr 03, 2024 16.96 17.04 16.95 17.01 157,837 +0.01(+0.06%)
Apr 02, 2024 17.00 17.00 16.91 17.00 157,618 -0.09(-0.53%)
Apr 01, 2024 17.19 17.19 17.04 17.09 281,565 -0.53(-3.01%)
Mar 28, 2024 17.60 17.64 17.63 17.62 228,440 +0.03(+0.17%)
Mar 27, 2024 17.61 17.61 17.57 17.59 159,174 +0.03(+0.17%)
Mar 26, 2024 17.64 17.64 17.55 17.56 129,791 -0.03(-0.17%)
Mar 25, 2024 17.61 17.61 17.57 17.59 199,379 -0.03(-0.17%)
Mar 22, 2024 17.62 17.64 17.59 17.62 129,352 +0.00(+0.00%)
Mar 21, 2024 17.61 17.62 17.56 17.62 111,385 +0.07(+0.40%)
Mar 20, 2024 17.45 17.55 17.44 17.55 167,255 +0.11(+0.63%)
Mar 19, 2024 17.37 17.45 17.35 17.44 274,007 +0.06(+0.35%)
Mar 18, 2024 17.36 17.40 17.36 17.38 208,959 +0.05(+0.29%)
Mar 15, 2024 17.41 17.41 17.28 17.33 168,019 -0.10(-0.57%)
Mar 14, 2024 17.47 17.47 17.33 17.43 146,254 +0.00(+0.00%)
Mar 13, 2024 17.45 17.46 17.39 17.43 149,138 +0.01(+0.06%)
Mar 12, 2024 17.39 17.44 17.36 17.42 120,003 +0.06(+0.35%)
Mar 11, 2024 17.30 17.36 17.24 17.36 221,198 +0.01(+0.06%)
Mar 08, 2024 17.38 17.48 17.31 17.35 276,553 -0.03(-0.17%)
Mar 07, 2024 17.35 17.41 17.35 17.38 319,138 +0.03(+0.17%)
Mar 06, 2024 17.37 17.37 17.30 17.35 190,474 +0.07(+0.41%)
Mar 05, 2024 17.41 17.41 17.19 17.28 261,918 -0.15(-0.86%)
Mar 04, 2024 17.46 17.50 17.41 17.43 192,999 -0.01(-0.06%)
Mar 01, 2024 17.42 17.44 17.35 17.44 254,342 +0.08(+0.46%)
Feb 29, 2024 17.35 17.36 17.29 17.36 284,127 +0.06(+0.34%)
Feb 28, 2024 17.31 17.31 17.25 17.30 203,109 -0.01(-0.06%)
Feb 27, 2024 17.28 17.31 17.23 17.31 234,252 +0.05(+0.28%)
Feb 26, 2024 17.33 17.33 17.24 17.26 315,775 -0.04(-0.22%)
Feb 23, 2024 17.30 17.30 17.25 17.30 173,642 +0.05(+0.28%)
Feb 22, 2024 17.28 17.28 17.22 17.25 184,912 +0.09(+0.51%)
Feb 21, 2024 17.09 17.17 17.04 17.17 163,892 +0.05(+0.28%)
Feb 20, 2024 17.21 17.21 17.04 17.12 230,387 -0.06(-0.34%)
Feb 16, 2024 17.27 17.27 17.14 17.18 142,140 -0.05(-0.28%)
Feb 15, 2024 17.15 17.22 17.14 17.22 94,996 +0.05(+0.28%)
Feb 14, 2024 17.21 17.21 17.12 17.18 153,885 +0.06(+0.34%)
Feb 13, 2024 17.23 17.23 16.99 17.12 298,482 -0.22(-1.28%)
Feb 12, 2024 17.37 17.37 17.30 17.34 225,869 +0.00(+0.00%)
Feb 09, 2024 17.32 17.34 17.26 17.34 141,069 +0.07(+0.39%)
Feb 08, 2024 17.21 17.27 17.21 17.27 150,008 +0.03(+0.17%)
Feb 07, 2024 17.26 17.26 17.21 17.24 198,394 +0.05(+0.28%)
Feb 06, 2024 17.18 17.20 17.12 17.20 199,745 +0.06(+0.34%)
Feb 05, 2024 17.16 17.17 17.04 17.14 298,480 -0.05(-0.28%)
Feb 02, 2024 17.15 17.19 17.09 17.19 217,346 +0.10(+0.57%)
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.