Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.99 16.39 15.94 16.29 18,049 +0.39(+2.45%)
Mar 26, 2024 15.94 16.13 15.90 15.90 6,226 -0.05(-0.31%)
Mar 25, 2024 15.94 15.95 15.94 15.95 3,635 +0.04(+0.25%)
Mar 22, 2024 15.95 16.16 15.91 15.91 6,185 -0.28(-1.73%)
Mar 21, 2024 16.23 16.42 16.07 16.19 24,187 +0.18(+1.12%)
Mar 20, 2024 15.68 16.20 15.68 16.01 17,834 +0.32(+2.04%)
Mar 19, 2024 15.65 15.77 15.44 15.69 11,737 +0.28(+1.82%)
Mar 18, 2024 15.67 15.86 15.40 15.41 11,296 -0.38(-2.41%)
Mar 15, 2024 15.21 16.15 15.21 15.79 53,293 +0.58(+3.81%)
Mar 14, 2024 15.55 15.77 15.21 15.21 18,712 -0.37(-2.37%)
Mar 13, 2024 15.52 16.14 15.51 15.58 15,509 -0.18(-1.14%)
Mar 12, 2024 15.86 16.18 15.76 15.76 5,581 -0.09(-0.57%)
Mar 11, 2024 15.90 16.05 15.72 15.85 5,839 +0.00(+0.00%)
Mar 08, 2024 16.04 16.27 15.85 15.85 9,087 -0.03(-0.19%)
Mar 07, 2024 15.89 15.89 15.81 15.88 5,240 +0.02(+0.13%)
Mar 06, 2024 15.85 15.86 15.70 15.86 6,437 -0.03(-0.19%)
Mar 05, 2024 15.70 16.50 15.70 15.89 22,872 +0.18(+1.15%)
Mar 04, 2024 15.74 16.14 15.71 15.71 17,259 -0.31(-1.94%)
Mar 01, 2024 15.63 16.19 15.63 16.02 27,125 -0.13(-0.80%)
Feb 29, 2024 16.14 16.18 16.13 16.15 7,526 +0.30(+1.89%)
Feb 28, 2024 15.87 16.03 15.58 15.85 19,963 -0.10(-0.63%)
Feb 27, 2024 16.04 16.22 15.95 15.95 10,915 -0.05(-0.31%)
Feb 26, 2024 16.00 16.04 16.00 16.00 4,130 +0.04(+0.25%)
Feb 23, 2024 16.02 16.02 15.96 15.96 5,222 +0.05(+0.31%)
Feb 22, 2024 15.75 16.02 15.54 15.91 14,200 +0.10(+0.63%)
Feb 21, 2024 15.74 16.18 15.66 15.81 15,504 -0.22(-1.37%)
Feb 20, 2024 16.05 16.52 16.03 16.03 13,290 -0.19(-1.17%)
Feb 16, 2024 16.50 16.56 16.21 16.22 13,731 -0.34(-2.05%)
Feb 15, 2024 16.14 16.56 16.04 16.56 14,346 +0.52(+3.24%)
Feb 14, 2024 15.47 16.04 15.46 16.04 16,249 +0.60(+3.89%)
Feb 13, 2024 15.75 16.08 15.41 15.44 24,774 -0.90(-5.51%)
Feb 12, 2024 16.15 16.53 16.15 16.34 12,822 +0.33(+2.06%)
Feb 09, 2024 15.75 16.18 15.71 16.01 10,429 +0.20(+1.27%)
Feb 08, 2024 15.81 16.30 15.81 15.81 10,998 -0.04(-0.25%)
Feb 07, 2024 15.98 15.98 15.57 15.85 25,770 -0.20(-1.23%)
Feb 06, 2024 16.34 16.37 15.85 16.05 28,381 -0.34(-2.05%)
Feb 05, 2024 16.32 16.51 16.14 16.38 17,812 -0.15(-0.90%)
Feb 02, 2024 16.53 16.92 16.53 16.53 20,035 -0.23(-1.36%)
Feb 01, 2024 16.57 16.94 16.32 16.76 23,011 +0.20(+1.19%)
Jan 31, 2024 17.02 17.18 16.56 16.56 17,299 -0.49(-2.90%)
Jan 30, 2024 17.24 17.46 17.06 17.06 19,736 -0.33(-1.88%)
Jan 29, 2024 17.91 17.91 17.35 17.38 13,456 -0.20(-1.13%)
Jan 26, 2024 18.05 18.05 17.35 17.58 8,852 -0.32(-1.77%)
Jan 25, 2024 17.71 17.90 17.35 17.90 23,743 +0.40(+2.26%)
Jan 24, 2024 17.67 18.03 17.33 17.50 31,391 +0.06(+0.34%)
Jan 23, 2024 18.05 18.05 17.44 17.44 15,736 -0.46(-2.60%)
Jan 22, 2024 17.63 17.96 17.63 17.91 12,211 +0.28(+1.57%)
Jan 19, 2024 17.53 17.84 17.14 17.63 17,018 +0.26(+1.48%)
Jan 18, 2024 17.20 17.55 17.19 17.37 7,863 -0.02(-0.11%)
Jan 17, 2024 17.08 17.44 17.07 17.39 12,218 +0.04(+0.23%)
Jan 16, 2024 17.35 17.66 17.27 17.35 15,812 -0.19(-1.10%)
Jan 12, 2024 17.58 17.77 17.50 17.55 8,824 +0.09(+0.54%)
Jan 11, 2024 17.22 17.50 17.12 17.45 25,828 -0.05(-0.28%)
Jan 10, 2024 17.59 17.63 17.36 17.50 24,302 +0.05(+0.28%)
Jan 09, 2024 17.48 17.86 17.43 17.45 23,069 -0.30(-1.67%)
Jan 08, 2024 17.67 18.28 17.67 17.75 37,186 -0.37(-2.02%)
Jan 05, 2024 17.68 18.22 17.68 18.11 62,489 +0.31(+1.72%)
Jan 04, 2024 17.82 18.09 17.78 17.81 22,377 +0.05(+0.28%)
Jan 03, 2024 17.84 18.22 17.63 17.76 26,877 -0.11(-0.61%)
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.