Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 14.97 15.11 14.75 14.76 41,507 -0.24(-1.60%)
Apr 22, 2024 15.17 15.17 14.99 15.00 16,576 -0.05(-0.33%)
Apr 19, 2024 14.70 15.05 14.70 15.05 43,779 +0.28(+1.90%)
Apr 18, 2024 14.50 14.79 14.50 14.77 50,475 +0.23(+1.58%)
Apr 17, 2024 14.83 14.83 14.49 14.54 66,090 -0.16(-1.09%)
Apr 16, 2024 15.29 15.29 14.57 14.70 153,168 -0.62(-4.05%)
Apr 15, 2024 15.34 15.34 15.25 15.32 24,675 +0.06(+0.39%)
Apr 12, 2024 15.25 15.35 15.23 15.26 20,559 +0.01(+0.07%)
Apr 11, 2024 15.26 15.39 15.22 15.25 47,534 -0.01(-0.07%)
Apr 10, 2024 15.57 15.60 15.21 15.26 50,132 -0.38(-2.43%)
Apr 09, 2024 15.68 15.68 15.55 15.64 27,621 -0.02(-0.13%)
Apr 08, 2024 15.68 15.70 15.52 15.66 52,190 -0.06(-0.38%)
Apr 05, 2024 15.71 15.80 15.66 15.72 27,709 -0.07(-0.44%)
Apr 04, 2024 16.00 16.10 15.79 15.79 66,715 -0.22(-1.37%)
Apr 03, 2024 16.00 16.07 15.94 16.01 65,723 +0.01(+0.06%)
Apr 02, 2024 16.18 16.25 15.97 16.00 53,328 -0.17(-1.05%)
Apr 01, 2024 16.25 16.29 16.17 16.17 69,334 -0.12(-0.74%)
Mar 28, 2024 16.25 16.31 16.19 16.29 38,053 -0.01(-0.06%)
Mar 27, 2024 16.33 16.41 16.24 16.30 43,551 -0.40(-2.40%)
Mar 26, 2024 16.60 16.74 16.60 16.70 37,793 -0.01(-0.06%)
Mar 25, 2024 16.80 16.89 16.58 16.71 39,197 -0.02(-0.12%)
Mar 22, 2024 16.80 16.82 16.70 16.73 19,210 -0.07(-0.42%)
Mar 21, 2024 16.77 16.88 16.75 16.80 40,644 +0.06(+0.36%)
Mar 20, 2024 16.75 16.80 16.70 16.74 49,853 -0.04(-0.24%)
Mar 19, 2024 16.78 16.85 16.66 16.78 36,076 +0.02(+0.12%)
Mar 18, 2024 16.67 16.82 16.65 16.76 31,465 +0.08(+0.48%)
Mar 15, 2024 16.69 16.78 16.59 16.68 33,134 +0.01(+0.06%)
Mar 14, 2024 16.70 16.83 16.64 16.67 24,137 -0.11(-0.66%)
Mar 13, 2024 16.80 16.83 16.66 16.78 34,309 -0.01(-0.06%)
Mar 12, 2024 16.80 16.84 16.72 16.79 34,394 +0.01(+0.06%)
Mar 11, 2024 16.75 16.84 16.68 16.78 17,110 +0.07(+0.42%)
Mar 08, 2024 16.67 16.85 16.67 16.71 8,305 +0.00(+0.00%)
Mar 07, 2024 16.66 16.81 16.57 16.71 16,873 +0.06(+0.36%)
Mar 06, 2024 16.65 16.88 16.63 16.65 43,179 +0.01(+0.06%)
Mar 05, 2024 16.53 16.72 16.48 16.64 38,173 +0.07(+0.42%)
Mar 04, 2024 16.54 16.77 16.52 16.57 45,514 -0.10(-0.60%)
Mar 01, 2024 16.48 16.82 16.47 16.67 65,560 +0.09(+0.54%)
Feb 29, 2024 16.61 16.72 16.53 16.58 12,425 +0.09(+0.55%)
Feb 28, 2024 16.49 16.67 16.41 16.49 47,276 +0.02(+0.12%)
Feb 27, 2024 16.58 16.68 16.47 16.47 37,360 -0.15(-0.90%)
Feb 26, 2024 16.76 16.82 16.60 16.62 49,873 +0.04(+0.24%)
Feb 23, 2024 16.19 16.61 16.19 16.58 40,185 +0.39(+2.41%)
Feb 22, 2024 16.35 16.59 16.13 16.19 78,862 -0.21(-1.28%)
Feb 21, 2024 16.34 16.57 16.34 16.40 21,258 +0.00(+0.00%)
Feb 20, 2024 16.80 16.80 16.27 16.40 36,693 -0.44(-2.61%)
Feb 16, 2024 16.80 16.85 16.59 16.84 31,567 +0.14(+0.84%)
Feb 15, 2024 16.65 16.85 16.56 16.70 21,368 +0.14(+0.85%)
Feb 14, 2024 16.40 16.61 16.40 16.56 33,877 +0.07(+0.42%)
Feb 13, 2024 16.59 16.70 16.44 16.49 29,305 -0.19(-1.14%)
Feb 12, 2024 16.87 16.95 16.60 16.68 40,715 -0.06(-0.36%)
Feb 09, 2024 16.72 16.77 16.56 16.74 31,304 +0.14(+0.84%)
Feb 08, 2024 16.40 16.63 16.40 16.60 35,394 +0.13(+0.79%)
Feb 07, 2024 16.74 16.74 16.42 16.47 30,109 -0.10(-0.60%)
Feb 06, 2024 16.73 16.91 16.56 16.57 26,873 -0.40(-2.36%)
Feb 05, 2024 16.60 16.97 16.60 16.97 33,847 +0.20(+1.19%)
Feb 02, 2024 16.96 16.96 16.75 16.77 24,060 -0.23(-1.35%)
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.