Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 16.82 17.30 16.70 17.00 51,694 +0.30(+1.80%)
Jan 31, 2024 17.31 17.31 16.70 16.70 53,141 -0.53(-3.08%)
Jan 30, 2024 17.00 17.23 16.86 17.23 45,860 +0.15(+0.88%)
Jan 29, 2024 16.85 17.25 16.77 17.08 86,371 +0.23(+1.36%)
Jan 26, 2024 16.71 16.97 16.60 16.85 21,932 +0.25(+1.51%)
Jan 25, 2024 16.60 16.70 16.45 16.60 41,054 +0.14(+0.85%)
Jan 24, 2024 16.49 16.68 16.34 16.46 42,726 -0.09(-0.54%)
Jan 23, 2024 16.53 16.70 16.53 16.55 19,327 -0.05(-0.30%)
Jan 22, 2024 16.30 16.86 16.29 16.60 66,536 +0.30(+1.84%)
Jan 19, 2024 16.34 16.40 16.13 16.30 41,316 +0.06(+0.37%)
Jan 18, 2024 16.23 16.36 16.18 16.24 40,816 -0.10(-0.61%)
Jan 17, 2024 16.29 16.46 16.29 16.34 21,051 -0.06(-0.37%)
Jan 16, 2024 16.62 16.66 16.31 16.40 69,958 -0.21(-1.26%)
Jan 12, 2024 16.67 16.71 16.55 16.61 16,432 +0.01(+0.06%)
Jan 11, 2024 16.39 16.65 16.39 16.60 32,723 +0.11(+0.67%)
Jan 10, 2024 16.91 16.91 16.50 16.49 72,480 -0.41(-2.43%)
Jan 09, 2024 17.04 17.04 16.80 16.90 30,296 -0.13(-0.76%)
Jan 08, 2024 16.88 17.05 16.88 17.03 76,142 +0.15(+0.89%)
Jan 05, 2024 16.87 17.02 16.75 16.88 30,613 +0.07(+0.42%)
Jan 04, 2024 16.76 17.03 16.76 16.81 24,163 +0.05(+0.30%)
Jan 03, 2024 16.66 16.82 16.50 16.76 28,309 +0.03(+0.18%)
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.